Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,170.00 | 7,280.00 | 6,910.00 | 7,220.00 | 7,220.00 | 13,985 |
| 2026-07-20 | 7,040.00 | 8,170.00 | 6,970.00 | 7,160.00 | 7,160.00 | 51,494 |
| 2026-07-16 | 6,990.00 | 7,310.00 | 6,880.00 | 7,090.00 | 7,090.00 | 15,994 |
| 2026-07-15 | 6,880.00 | 7,170.00 | 6,770.00 | 6,900.00 | 6,900.00 | 12,515 |
| 2026-07-14 | 6,870.00 | 7,260.00 | 6,180.00 | 6,880.00 | 6,880.00 | 49,154 |
| 2026-07-13 | 7,380.00 | 7,380.00 | 6,840.00 | 6,960.00 | 6,960.00 | 11,279 |
| 2026-07-10 | 6,850.00 | 7,350.00 | 6,850.00 | 7,190.00 | 7,190.00 | 43,326 |
| 2026-07-09 | 6,940.00 | 7,030.00 | 6,650.00 | 6,930.00 | 6,930.00 | 12,938 |
| 2026-07-08 | 7,270.00 | 7,270.00 | 6,660.00 | 7,060.00 | 7,060.00 | 11,921 |
| 2026-07-07 | 7,390.00 | 7,490.00 | 7,040.00 | 7,280.00 | 7,280.00 | 17,230 |
| 2026-07-06 | 7,020.00 | 7,590.00 | 7,020.00 | 7,390.00 | 7,390.00 | 15,402 |
| 2026-07-03 | 7,490.00 | 7,490.00 | 6,740.00 | 7,020.00 | 7,020.00 | 7,616 |
| 2026-07-02 | 6,950.00 | 7,100.00 | 6,640.00 | 7,090.00 | 7,090.00 | 11,635 |
| 2026-07-01 | 7,130.00 | 7,130.00 | 6,780.00 | 7,000.00 | 7,000.00 | 8,748 |
| 2026-06-30 | 6,890.00 | 7,240.00 | 6,780.00 | 6,870.00 | 6,870.00 | 12,627 |
| 2026-06-29 | 6,650.00 | 7,240.00 | 6,380.00 | 7,240.00 | 7,240.00 | 19,456 |
| 2026-06-26 | 6,770.00 | 6,770.00 | 6,120.00 | 6,620.00 | 6,620.00 | 52,183 |
| 2026-06-25 | 7,100.00 | 7,200.00 | 6,310.00 | 6,770.00 | 6,770.00 | 47,207 |
| 2026-06-24 | 6,740.00 | 7,780.00 | 6,250.00 | 7,290.00 | 7,290.00 | 42,176 |
| 2026-06-23 | 7,470.00 | 7,530.00 | 6,740.00 | 6,740.00 | 6,740.00 | 29,569 |
| 2026-06-22 | 7,700.00 | 8,035.00 | 7,400.00 | 7,530.00 | 7,530.00 | 32,130 |
| 2026-06-19 | 8,400.00 | 8,400.00 | 7,550.00 | 7,670.00 | 7,670.00 | 29,351 |
| 2026-06-18 | 8,450.00 | 8,470.00 | 8,140.00 | 8,180.00 | 8,180.00 | 15,800 |
| 2026-06-17 | 8,920.00 | 8,920.00 | 8,300.00 | 8,450.00 | 8,450.00 | 19,220 |
| 2026-06-16 | 8,310.00 | 9,000.00 | 8,310.00 | 8,700.00 | 8,700.00 | 52,180 |
| 2026-06-15 | 9,070.00 | 9,150.00 | 8,600.00 | 8,730.00 | 8,730.00 | 17,105 |
| 2026-06-12 | 9,470.00 | 9,470.00 | 8,730.00 | 8,990.00 | 8,990.00 | 57,856 |
| 2026-06-11 | 9,580.00 | 9,580.00 | 8,700.00 | 9,440.00 | 9,440.00 | 30,589 |
| 2026-06-10 | 8,610.00 | 9,350.00 | 8,610.00 | 9,120.00 | 9,120.00 | 25,731 |
| 2026-06-09 | 8,160.00 | 9,120.00 | 8,160.00 | 9,110.00 | 9,110.00 | 55,551 |
| 2026-06-08 | 8,400.00 | 8,770.00 | 8,120.00 | 8,450.00 | 8,450.00 | 77,567 |
| 2026-06-05 | 9,310.00 | 9,530.00 | 7,550.00 | 8,910.00 | 8,910.00 | 298,919 |
| 2026-06-04 | 9,940.00 | 10,400.00 | 9,370.00 | 9,410.00 | 9,410.00 | 49,437 |
| 2026-06-02 | 10,230.00 | 10,240.00 | 9,780.00 | 9,940.00 | 9,940.00 | 33,627 |
| 2026-06-01 | 11,000.00 | 11,020.00 | 9,990.00 | 10,200.00 | 10,200.00 | 121,910 |
| 2026-05-29 | 12,100.00 | 12,170.00 | 11,000.00 | 11,310.00 | 11,310.00 | 75,748 |
| 2026-05-28 | 11,930.00 | 12,370.00 | 11,560.00 | 12,080.00 | 12,080.00 | 59,453 |
| 2026-05-27 | 12,970.00 | 12,970.00 | 11,850.00 | 11,920.00 | 11,920.00 | 105,056 |
| 2026-05-26 | 12,800.00 | 13,300.00 | 11,970.00 | 12,970.00 | 12,970.00 | 86,900 |
| 2026-05-22 | 12,230.00 | 13,100.00 | 12,140.00 | 12,800.00 | 12,800.00 | 43,676 |
| 2026-05-21 | 12,650.00 | 13,190.00 | 11,960.00 | 12,230.00 | 12,230.00 | 80,984 |
| 2026-05-20 | 13,210.00 | 13,210.00 | 12,080.00 | 12,640.00 | 12,640.00 | 61,519 |
| 2026-05-19 | 12,310.00 | 13,210.00 | 11,630.00 | 13,210.00 | 13,210.00 | 125,125 |
| 2026-05-18 | 12,080.00 | 12,390.00 | 11,490.00 | 12,260.00 | 12,260.00 | 65,794 |
| 2026-05-15 | 12,080.00 | 13,240.00 | 11,870.00 | 12,390.00 | 12,390.00 | 97,578 |
| 2026-05-14 | 12,400.00 | 12,490.00 | 11,700.00 | 12,070.00 | 12,070.00 | 74,470 |
| 2026-05-13 | 12,220.00 | 12,700.00 | 11,960.00 | 12,370.00 | 12,370.00 | 70,174 |
| 2026-05-12 | 14,080.00 | 14,300.00 | 12,140.00 | 12,300.00 | 12,300.00 | 109,097 |
| 2026-05-11 | 13,340.00 | 13,750.00 | 13,100.00 | 13,510.00 | 13,510.00 | 28,267 |
| 2026-05-08 | 13,830.00 | 14,050.00 | 13,090.00 | 13,500.00 | 13,500.00 | 34,608 |
| 2026-05-07 | 14,280.00 | 14,460.00 | 13,000.00 | 13,830.00 | 13,830.00 | 50,476 |
| 2026-05-06 | 15,010.00 | 15,130.00 | 14,260.00 | 14,280.00 | 14,280.00 | 68,094 |
| 2026-05-04 | 15,000.00 | 15,120.00 | 14,500.00 | 15,010.00 | 15,010.00 | 70,163 |
| 2026-04-30 | 14,340.00 | 15,250.00 | 14,300.00 | 15,000.00 | 15,000.00 | 102,959 |
| 2026-04-29 | 14,880.00 | 14,880.00 | 13,580.00 | 14,500.00 | 14,500.00 | 94,152 |
| 2026-04-28 | 15,370.00 | 15,690.00 | 14,720.00 | 14,880.00 | 14,880.00 | 93,803 |
| 2026-04-27 | 15,620.00 | 16,080.00 | 15,190.00 | 15,370.00 | 15,370.00 | 85,349 |
| 2026-04-24 | 15,970.00 | 15,970.00 | 15,030.00 | 15,820.00 | 15,820.00 | 74,005 |
| 2026-04-23 | 15,890.00 | 16,290.00 | 15,660.00 | 15,970.00 | 15,970.00 | 55,501 |
| 2026-04-22 | 16,420.00 | 16,560.00 | 15,710.00 | 15,890.00 | 15,890.00 | 74,371 |
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.