Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,100.00 | 17,210.00 | 16,260.00 | 16,420.00 | 16,420.00 | 83,434 |
| 2026-04-20 | 16,690.00 | 17,320.00 | 16,120.00 | 17,040.00 | 17,040.00 | 73,984 |
| 2026-04-17 | 16,140.00 | 16,770.00 | 15,830.00 | 16,360.00 | 16,360.00 | 47,216 |
| 2026-04-16 | 16,210.00 | 16,790.00 | 15,720.00 | 16,140.00 | 16,140.00 | 52,869 |
| 2026-04-15 | 18,530.00 | 18,530.00 | 16,070.00 | 16,210.00 | 16,210.00 | 107,495 |
| 2026-04-14 | 15,520.00 | 17,120.00 | 15,370.00 | 16,850.00 | 16,850.00 | 126,022 |
| 2026-04-13 | 14,860.00 | 15,700.00 | 14,510.00 | 15,520.00 | 15,520.00 | 71,442 |
| 2026-04-10 | 14,410.00 | 15,190.00 | 14,290.00 | 14,960.00 | 14,960.00 | 74,768 |
| 2026-04-09 | 14,980.00 | 14,980.00 | 13,960.00 | 14,110.00 | 14,110.00 | 142,111 |
| 2026-04-08 | 15,120.00 | 15,570.00 | 14,250.00 | 14,610.00 | 14,610.00 | 124,785 |
| 2026-04-07 | 16,100.00 | 16,100.00 | 14,500.00 | 14,900.00 | 14,900.00 | 151,196 |
| 2026-04-06 | 17,180.00 | 17,180.00 | 15,480.00 | 15,700.00 | 15,700.00 | 133,611 |
| 2026-04-03 | 16,300.00 | 17,200.00 | 16,190.00 | 16,830.00 | 16,830.00 | 71,762 |
| 2026-04-02 | 17,220.00 | 17,320.00 | 15,840.00 | 16,140.00 | 16,140.00 | 94,956 |
| 2026-04-01 | 16,500.00 | 17,300.00 | 16,200.00 | 17,030.00 | 17,030.00 | 104,189 |
| 2026-03-31 | 15,960.00 | 16,770.00 | 15,560.00 | 16,030.00 | 16,030.00 | 118,573 |
| 2026-03-30 | 15,370.00 | 16,240.00 | 15,370.00 | 15,820.00 | 15,820.00 | 63,856 |
| 2026-03-27 | 16,150.00 | 16,600.00 | 15,480.00 | 16,390.00 | 16,390.00 | 131,623 |
| 2026-03-26 | 16,500.00 | 17,000.00 | 15,960.00 | 16,600.00 | 16,600.00 | 173,143 |
| 2026-03-25 | 17,170.00 | 18,200.00 | 16,050.00 | 17,020.00 | 17,020.00 | 213,370 |
| 2026-03-24 | 16,810.00 | 17,170.00 | 15,350.00 | 17,110.00 | 17,110.00 | 150,079 |
| 2026-03-23 | 16,520.00 | 16,990.00 | 15,700.00 | 16,520.00 | 16,520.00 | 146,611 |
| 2026-03-20 | 16,000.00 | 16,950.00 | 15,600.00 | 16,930.00 | 16,930.00 | 164,140 |
| 2026-03-19 | 15,300.00 | 16,550.00 | 14,890.00 | 15,780.00 | 15,780.00 | 251,878 |
| 2026-03-18 | 14,560.00 | 15,330.00 | 14,110.00 | 15,020.00 | 15,020.00 | 87,799 |
| 2026-03-17 | 14,100.00 | 15,150.00 | 13,960.00 | 14,990.00 | 14,990.00 | 250,797 |
| 2026-03-16 | 13,620.00 | 14,500.00 | 12,390.00 | 13,200.00 | 13,200.00 | 116,303 |
| 2026-03-13 | 12,650.00 | 13,700.00 | 12,650.00 | 13,620.00 | 13,620.00 | 230,849 |
| 2026-03-12 | 11,500.00 | 13,440.00 | 11,440.00 | 13,000.00 | 13,000.00 | 721,474 |
| 2026-03-11 | 9,200.00 | 11,840.00 | 9,200.00 | 11,840.00 | 11,840.00 | 1,166,018 |
| 2026-03-10 | 9,210.00 | 9,460.00 | 8,910.00 | 9,110.00 | 9,110.00 | 85,309 |
| 2026-03-09 | 8,800.00 | 9,250.00 | 8,800.00 | 9,210.00 | 9,210.00 | 68,589 |
| 2026-03-06 | 8,720.00 | 9,200.00 | 8,650.00 | 9,130.00 | 9,130.00 | 81,987 |
| 2026-03-05 | 8,200.00 | 8,810.00 | 8,200.00 | 8,740.00 | 8,740.00 | 86,105 |
| 2026-03-04 | 8,570.00 | 8,650.00 | 7,880.00 | 8,060.00 | 8,060.00 | 104,667 |
| 2026-03-03 | 7,690.00 | 8,840.00 | 7,600.00 | 8,500.00 | 8,500.00 | 302,970 |
| 2026-02-27 | 7,310.00 | 8,040.00 | 7,200.00 | 7,690.00 | 7,690.00 | 226,865 |
| 2026-02-26 | 7,240.00 | 7,370.00 | 7,240.00 | 7,310.00 | 7,310.00 | 22,440 |
| 2026-02-25 | 7,480.00 | 7,480.00 | 7,240.00 | 7,240.00 | 7,240.00 | 18,357 |
| 2026-02-24 | 7,370.00 | 7,450.00 | 7,250.00 | 7,350.00 | 7,350.00 | 21,747 |
| 2026-02-23 | 7,500.00 | 7,640.00 | 7,310.00 | 7,360.00 | 7,360.00 | 36,274 |
| 2026-02-20 | 7,390.00 | 7,490.00 | 7,230.00 | 7,370.00 | 7,370.00 | 32,241 |
| 2026-02-19 | 7,150.00 | 7,400.00 | 7,150.00 | 7,390.00 | 7,390.00 | 37,970 |
| 2026-02-13 | 7,150.00 | 7,190.00 | 6,950.00 | 7,150.00 | 7,150.00 | 15,763 |
| 2026-02-12 | 7,100.00 | 7,190.00 | 7,010.00 | 7,150.00 | 7,150.00 | 21,715 |
| 2026-02-11 | 6,680.00 | 7,100.00 | 6,670.00 | 7,100.00 | 7,100.00 | 31,676 |
| 2026-02-10 | 6,770.00 | 6,830.00 | 6,660.00 | 6,710.00 | 6,710.00 | 15,511 |
| 2026-02-09 | 6,470.00 | 6,770.00 | 6,470.00 | 6,770.00 | 6,770.00 | 21,081 |
| 2026-02-06 | 6,360.00 | 6,780.00 | 6,360.00 | 6,460.00 | 6,460.00 | 18,724 |
| 2026-02-05 | 6,730.00 | 6,760.00 | 6,510.00 | 6,590.00 | 6,590.00 | 17,269 |
| 2026-02-04 | 6,800.00 | 6,810.00 | 6,520.00 | 6,730.00 | 6,730.00 | 38,236 |
| 2026-02-03 | 6,120.00 | 6,910.00 | 6,120.00 | 6,680.00 | 6,680.00 | 161,972 |
| 2026-02-02 | 6,200.00 | 6,280.00 | 6,060.00 | 6,170.00 | 6,170.00 | 26,094 |
| 2026-01-30 | 6,290.00 | 6,330.00 | 6,130.00 | 6,200.00 | 6,200.00 | 15,764 |
| 2026-01-29 | 6,500.00 | 6,500.00 | 6,110.00 | 6,290.00 | 6,290.00 | 25,105 |
| 2026-01-28 | 6,300.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 19,183 |
| 2026-01-27 | 6,300.00 | 6,470.00 | 6,230.00 | 6,300.00 | 6,300.00 | 19,250 |
| 2026-01-26 | 6,060.00 | 6,450.00 | 6,060.00 | 6,300.00 | 6,300.00 | 24,785 |
| 2026-01-23 | 5,970.00 | 6,300.00 | 5,920.00 | 6,050.00 | 6,050.00 | 15,410 |
| 2026-01-22 | 6,170.00 | 6,170.00 | 5,950.00 | 5,970.00 | 5,970.00 | 40,731 |
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.