Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,250.00 | 6,290.00 | 6,090.00 | 6,170.00 | 6,170.00 | 18,398 |
| 2026-01-20 | 6,250.00 | 6,320.00 | 6,220.00 | 6,250.00 | 6,250.00 | 10,472 |
| 2026-01-19 | 6,300.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | 13,264 |
| 2026-01-16 | 6,410.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | 11,037 |
| 2026-01-15 | 6,360.00 | 6,370.00 | 6,250.00 | 6,360.00 | 6,360.00 | 13,312 |
| 2026-01-14 | 6,440.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,360.00 | 13,821 |
| 2026-01-13 | 6,520.00 | 6,670.00 | 6,390.00 | 6,410.00 | 6,410.00 | 12,170 |
| 2026-01-12 | 6,530.00 | 6,620.00 | 6,500.00 | 6,520.00 | 6,520.00 | 12,285 |
| 2026-01-09 | 6,680.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,530.00 | 9,097 |
| 2026-01-08 | 6,820.00 | 6,850.00 | 6,630.00 | 6,630.00 | 6,630.00 | 21,953 |
| 2026-01-07 | 6,950.00 | 6,960.00 | 6,810.00 | 6,820.00 | 6,820.00 | 13,062 |
| 2026-01-06 | 7,000.00 | 7,020.00 | 6,810.00 | 6,950.00 | 6,950.00 | 13,159 |
| 2026-01-05 | 7,000.00 | 7,070.00 | 6,950.00 | 7,010.00 | 7,010.00 | 8,591 |
| 2026-01-02 | 6,850.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,930.00 | 4,978 |
| 2025-12-30 | 6,930.00 | 6,950.00 | 6,820.00 | 6,850.00 | 6,850.00 | 4,735 |
| 2025-12-29 | 7,090.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | 7,956 |
| 2025-12-26 | 7,240.00 | 7,240.00 | 7,020.00 | 7,040.00 | 7,040.00 | 6,006 |
| 2025-12-24 | 7,100.00 | 7,310.00 | 7,010.00 | 7,210.00 | 7,210.00 | 10,901 |
| 2025-12-23 | 7,070.00 | 7,160.00 | 6,960.00 | 7,010.00 | 7,010.00 | 10,751 |
| 2025-12-22 | 7,050.00 | 7,100.00 | 7,030.00 | 7,060.00 | 7,060.00 | 5,856 |
| 2025-12-19 | 7,010.00 | 7,190.00 | 7,010.00 | 7,040.00 | 7,040.00 | 2,786 |
| 2025-12-18 | 7,230.00 | 7,230.00 | 7,050.00 | 7,050.00 | 7,050.00 | 12,201 |
| 2025-12-17 | 7,300.00 | 7,300.00 | 7,090.00 | 7,250.00 | 7,250.00 | 5,983 |
| 2025-12-16 | 7,310.00 | 7,380.00 | 7,170.00 | 7,320.00 | 7,320.00 | 2,256 |
| 2025-12-15 | 7,200.00 | 7,410.00 | 7,160.00 | 7,390.00 | 7,390.00 | 4,367 |
| 2025-12-12 | 7,230.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,190.00 | 14,695 |
| 2025-12-11 | 7,220.00 | 7,580.00 | 7,220.00 | 7,230.00 | 7,230.00 | 4,699 |
| 2025-12-10 | 7,330.00 | 7,380.00 | 7,150.00 | 7,220.00 | 7,220.00 | 10,295 |
| 2025-12-09 | 7,310.00 | 7,480.00 | 7,260.00 | 7,330.00 | 7,330.00 | 10,157 |
| 2025-12-08 | 7,600.00 | 7,600.00 | 7,400.00 | 7,440.00 | 7,440.00 | 5,705 |
| 2025-12-05 | 7,500.00 | 7,670.00 | 7,390.00 | 7,590.00 | 7,590.00 | 4,298 |
| 2025-12-04 | 7,490.00 | 7,670.00 | 7,330.00 | 7,500.00 | 7,500.00 | 19,149 |
| 2025-12-03 | 7,510.00 | 7,510.00 | 7,280.00 | 7,490.00 | 7,490.00 | 18,268 |
| 2025-12-02 | 7,600.00 | 7,600.00 | 7,510.00 | 7,570.00 | 7,570.00 | 3,884 |
| 2025-12-01 | 7,500.00 | 7,850.00 | 7,420.00 | 7,610.00 | 7,610.00 | 8,485 |
| 2025-11-28 | 7,390.00 | 7,610.00 | 7,200.00 | 7,500.00 | 7,500.00 | 20,794 |
| 2025-11-27 | 7,200.00 | 7,430.00 | 7,200.00 | 7,390.00 | 7,390.00 | 5,967 |
| 2025-11-26 | 6,970.00 | 7,220.00 | 6,970.00 | 7,200.00 | 7,200.00 | 10,739 |
| 2025-11-25 | 6,810.00 | 7,620.00 | 6,800.00 | 7,040.00 | 7,040.00 | 66,278 |
| 2025-11-24 | 6,890.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | 17,044 |
| 2025-11-21 | 7,020.00 | 7,300.00 | 6,860.00 | 6,920.00 | 6,920.00 | 10,798 |
| 2025-11-20 | 7,020.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | 3,993 |
| 2025-11-19 | 6,940.00 | 7,090.00 | 6,870.00 | 7,020.00 | 7,020.00 | 6,013 |
| 2025-11-18 | 7,270.00 | 7,270.00 | 6,880.00 | 6,890.00 | 6,890.00 | 20,703 |
| 2025-11-17 | 7,340.00 | 7,360.00 | 7,250.00 | 7,280.00 | 7,280.00 | 7,223 |
| 2025-11-14 | 7,520.00 | 7,580.00 | 7,120.00 | 7,340.00 | 7,340.00 | 19,537 |
| 2025-11-13 | 7,670.00 | 7,690.00 | 7,510.00 | 7,580.00 | 7,580.00 | 10,322 |
| 2025-11-12 | 7,350.00 | 7,590.00 | 7,340.00 | 7,580.00 | 7,580.00 | 4,001 |
| 2025-11-11 | 8,040.00 | 8,040.00 | 7,340.00 | 7,340.00 | 7,340.00 | 15,491 |
| 2025-11-10 | 7,340.00 | 7,390.00 | 7,150.00 | 7,380.00 | 7,380.00 | 8,069 |
| 2025-11-07 | 7,410.00 | 7,440.00 | 7,100.00 | 7,340.00 | 7,340.00 | 47,923 |
| 2025-11-06 | 7,310.00 | 7,530.00 | 7,220.00 | 7,380.00 | 7,380.00 | 12,476 |
| 2025-11-05 | 7,790.00 | 7,790.00 | 7,250.00 | 7,310.00 | 7,310.00 | 22,685 |
| 2025-11-04 | 7,420.00 | 7,790.00 | 7,420.00 | 7,750.00 | 7,750.00 | 16,163 |
| 2025-11-03 | 7,480.00 | 8,030.00 | 7,450.00 | 7,540.00 | 7,540.00 | 18,704 |
| 2025-10-31 | 7,450.00 | 7,600.00 | 7,350.00 | 7,480.00 | 7,480.00 | 6,453 |
| 2025-10-30 | 7,660.00 | 7,810.00 | 7,430.00 | 7,440.00 | 7,440.00 | 17,807 |
| 2025-10-29 | 7,760.00 | 7,850.00 | 7,520.00 | 7,770.00 | 7,770.00 | 21,392 |
| 2025-10-28 | 7,030.00 | 8,000.00 | 7,020.00 | 7,760.00 | 7,760.00 | 94,299 |
| 2025-10-27 | 7,150.00 | 7,150.00 | 7,010.00 | 7,080.00 | 7,080.00 | 7,185 |
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.