Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17,300.00 | 18,600.00 | 17,300.00 | 17,700.00 | 17,700.00 | 754,090 |
| 2024-04-26 | 18,200.00 | 18,460.00 | 17,250.00 | 17,250.00 | 17,250.00 | 722,457 |
| 2024-04-25 | 15,990.00 | 19,390.00 | 15,900.00 | 18,000.00 | 18,000.00 | 3,095,225 |
| 2024-04-24 | 15,020.00 | 15,690.00 | 14,940.00 | 15,490.00 | 15,490.00 | 105,201 |
| 2024-04-23 | 15,850.00 | 15,920.00 | 14,610.00 | 14,850.00 | 14,850.00 | 187,922 |
| 2024-04-22 | 15,260.00 | 15,880.00 | 15,250.00 | 15,770.00 | 15,770.00 | 73,780 |
| 2024-04-19 | 16,500.00 | 16,680.00 | 15,290.00 | 15,300.00 | 15,300.00 | 121,983 |
| 2024-04-18 | 15,880.00 | 16,880.00 | 15,650.00 | 16,350.00 | 16,350.00 | 173,931 |
| 2024-04-17 | 15,340.00 | 16,390.00 | 15,260.00 | 15,600.00 | 15,600.00 | 191,224 |
| 2024-04-16 | 14,900.00 | 15,130.00 | 14,090.00 | 15,100.00 | 15,100.00 | 230,452 |
| 2024-04-15 | 16,250.00 | 16,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 185,134 |
| 2024-04-12 | 16,450.00 | 16,770.00 | 16,430.00 | 16,440.00 | 16,440.00 | 97,002 |
| 2024-04-11 | 16,060.00 | 16,660.00 | 15,720.00 | 16,440.00 | 16,440.00 | 91,378 |
| 2024-04-09 | 16,200.00 | 16,550.00 | 16,050.00 | 16,080.00 | 16,080.00 | 100,228 |
| 2024-04-08 | 17,050.00 | 17,190.00 | 15,960.00 | 16,140.00 | 16,140.00 | 181,495 |
| 2024-04-05 | 17,130.00 | 18,000.00 | 16,610.00 | 16,800.00 | 16,800.00 | 280,770 |
| 2024-04-04 | 18,010.00 | 18,030.00 | 16,880.00 | 17,040.00 | 17,040.00 | 209,399 |
| 2024-04-03 | 18,550.00 | 18,600.00 | 17,650.00 | 18,000.00 | 18,000.00 | 179,041 |
| 2024-04-02 | 20,000.00 | 20,300.00 | 18,600.00 | 18,640.00 | 18,640.00 | 273,995 |
| 2024-04-01 | 20,500.00 | 20,950.00 | 19,990.00 | 20,200.00 | 20,200.00 | 241,604 |
| 2024-03-29 | 20,450.00 | 20,600.00 | 19,780.00 | 19,900.00 | 19,900.00 | 243,361 |
| 2024-03-28 | 19,950.00 | 21,450.00 | 19,900.00 | 20,750.00 | 20,750.00 | 584,003 |
| 2024-03-27 | 19,400.00 | 20,450.00 | 19,180.00 | 19,810.00 | 19,810.00 | 403,163 |
| 2024-03-26 | 19,900.00 | 20,650.00 | 19,170.00 | 19,250.00 | 19,250.00 | 615,976 |
| 2024-03-25 | 22,500.00 | 22,500.00 | 19,950.00 | 20,250.00 | 20,250.00 | 1,390,775 |
| 2024-03-22 | 23,300.00 | 24,500.00 | 23,200.00 | 23,350.00 | 23,350.00 | 169,496 |
| 2024-03-21 | 24,600.00 | 24,850.00 | 23,450.00 | 23,500.00 | 23,500.00 | 235,644 |
| 2024-03-20 | 25,850.00 | 26,150.00 | 24,200.00 | 24,450.00 | 24,450.00 | 260,231 |
| 2024-03-19 | 26,500.00 | 27,050.00 | 26,000.00 | 26,000.00 | 26,000.00 | 224,177 |
| 2024-03-18 | 27,400.00 | 27,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | 251,336 |
| 2024-03-15 | 29,000.00 | 29,200.00 | 27,600.00 | 27,600.00 | 27,600.00 | 264,374 |
| 2024-03-14 | 28,300.00 | 30,600.00 | 28,300.00 | 29,250.00 | 29,250.00 | 1,124,609 |
| 2024-03-13 | 28,450.00 | 29,150.00 | 27,600.00 | 27,800.00 | 27,800.00 | 347,906 |
| 2024-03-12 | 29,200.00 | 30,000.00 | 27,650.00 | 27,650.00 | 27,650.00 | 508,487 |
| 2024-03-11 | 31,100.00 | 31,750.00 | 28,750.00 | 29,200.00 | 29,200.00 | 766,046 |
| 2024-03-08 | 32,850.00 | 34,700.00 | 30,750.00 | 31,600.00 | 31,600.00 | 976,586 |
| 2024-03-07 | 33,750.00 | 37,100.00 | 33,050.00 | 33,050.00 | 33,050.00 | 1,908,037 |
| 2024-03-06 | 33,300.00 | 37,950.00 | 32,650.00 | 33,950.00 | 33,950.00 | 3,245,110 |
| 2024-03-05 | 34,600.00 | 40,650.00 | 33,100.00 | 33,550.00 | 33,550.00 | 5,989,258 |
| 2024-03-04 | 31,150.00 | 38,350.00 | 29,250.00 | 35,750.00 | 35,750.00 | 9,864,856 |
| 2024-02-29 | 24,750.00 | 32,950.00 | 24,300.00 | 30,200.00 | 30,200.00 | 7,559,231 |
| 2024-02-28 | 26,800.00 | 29,600.00 | 24,300.00 | 25,900.00 | 25,900.00 | 3,745,197 |
| 2024-02-27 | 34,400.00 | 36,000.00 | 25,100.00 | 25,100.00 | 25,100.00 | 4,223,226 |
| 2024-02-26 | 30,200.00 | 33,200.00 | 26,600.00 | 33,200.00 | 33,200.00 | 7,729,969 |
| 2024-02-23 | 42,000.00 | 46,400.00 | 23,500.00 | 25,550.00 | 25,550.00 | 12,832,070 |
← NewerPage 11 of 11 · 645 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.