Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7,150.00 | 7,150.00 | 7,010.00 | 7,080.00 | 7,080.00 | 7,185 |
| 2025-10-24 | 6,990.00 | 7,090.00 | 6,940.00 | 7,030.00 | 7,030.00 | 8,943 |
| 2025-10-23 | 7,000.00 | 7,100.00 | 6,890.00 | 6,990.00 | 6,990.00 | 9,887 |
| 2025-10-22 | 7,000.00 | 7,020.00 | 6,820.00 | 7,000.00 | 7,000.00 | 2,949 |
| 2025-10-21 | 6,900.00 | 7,030.00 | 6,900.00 | 7,000.00 | 7,000.00 | 8,309 |
| 2025-10-20 | 7,070.00 | 7,090.00 | 6,920.00 | 6,960.00 | 6,960.00 | 9,941 |
| 2025-10-17 | 7,300.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | 21,637 |
| 2025-10-16 | 7,460.00 | 7,480.00 | 7,270.00 | 7,320.00 | 7,320.00 | 9,886 |
| 2025-10-15 | 7,360.00 | 7,540.00 | 7,250.00 | 7,340.00 | 7,340.00 | 9,489 |
| 2025-10-14 | 7,560.00 | 7,570.00 | 7,290.00 | 7,360.00 | 7,360.00 | 15,855 |
| 2025-10-13 | 7,480.00 | 7,560.00 | 7,300.00 | 7,400.00 | 7,400.00 | 8,926 |
| 2025-10-10 | 7,700.00 | 7,710.00 | 7,560.00 | 7,580.00 | 7,580.00 | 5,592 |
| 2025-10-02 | 7,790.00 | 7,840.00 | 7,700.00 | 7,780.00 | 7,780.00 | 4,375 |
| 2025-10-01 | 7,630.00 | 7,790.00 | 7,430.00 | 7,790.00 | 7,790.00 | 12,663 |
| 2025-09-30 | 7,560.00 | 7,600.00 | 7,330.00 | 7,570.00 | 7,570.00 | 15,336 |
| 2025-09-29 | 7,540.00 | 7,570.00 | 7,330.00 | 7,510.00 | 7,510.00 | 10,474 |
| 2025-09-26 | 7,680.00 | 7,680.00 | 7,400.00 | 7,540.00 | 7,540.00 | 9,042 |
| 2025-09-25 | 7,780.00 | 7,780.00 | 7,640.00 | 7,680.00 | 7,680.00 | 4,648 |
| 2025-09-24 | 7,690.00 | 7,780.00 | 7,510.00 | 7,780.00 | 7,780.00 | 5,995 |
| 2025-09-23 | 7,900.00 | 7,930.00 | 7,630.00 | 7,690.00 | 7,690.00 | 10,274 |
| 2025-09-22 | 7,500.00 | 7,840.00 | 7,500.00 | 7,840.00 | 7,840.00 | 12,025 |
| 2025-09-19 | 7,700.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,405 |
| 2025-09-18 | 7,590.00 | 7,740.00 | 7,570.00 | 7,720.00 | 7,720.00 | 12,667 |
| 2025-09-17 | 7,490.00 | 7,690.00 | 7,430.00 | 7,590.00 | 7,590.00 | 10,007 |
| 2025-09-16 | 7,720.00 | 7,740.00 | 7,520.00 | 7,540.00 | 7,540.00 | 11,240 |
| 2025-09-15 | 7,450.00 | 7,540.00 | 7,320.00 | 7,520.00 | 7,520.00 | 13,724 |
| 2025-09-12 | 7,500.00 | 7,540.00 | 7,310.00 | 7,450.00 | 7,450.00 | 33,597 |
| 2025-09-11 | 7,620.00 | 7,670.00 | 7,500.00 | 7,500.00 | 7,500.00 | 17,702 |
| 2025-09-10 | 7,610.00 | 7,630.00 | 7,520.00 | 7,600.00 | 7,600.00 | 22,115 |
| 2025-09-09 | 7,870.00 | 7,870.00 | 7,500.00 | 7,610.00 | 7,610.00 | 15,308 |
| 2025-09-08 | 7,790.00 | 8,040.00 | 7,490.00 | 7,870.00 | 7,870.00 | 20,442 |
| 2025-09-05 | 7,790.00 | 7,900.00 | 7,510.00 | 7,770.00 | 7,770.00 | 6,998 |
| 2025-09-04 | 7,660.00 | 7,850.00 | 7,560.00 | 7,720.00 | 7,720.00 | 8,227 |
| 2025-09-03 | 7,670.00 | 7,720.00 | 7,550.00 | 7,660.00 | 7,660.00 | 6,693 |
| 2025-09-02 | 7,500.00 | 7,720.00 | 7,350.00 | 7,650.00 | 7,650.00 | 7,609 |
| 2025-09-01 | 7,810.00 | 7,830.00 | 7,430.00 | 7,500.00 | 7,500.00 | 17,258 |
| 2025-08-29 | 8,040.00 | 8,060.00 | 7,760.00 | 7,810.00 | 7,810.00 | 19,287 |
| 2025-08-28 | 8,010.00 | 8,200.00 | 7,910.00 | 8,030.00 | 8,030.00 | 10,096 |
| 2025-08-27 | 8,150.00 | 8,150.00 | 8,000.00 | 8,010.00 | 8,010.00 | 15,630 |
| 2025-08-26 | 8,140.00 | 8,200.00 | 8,080.00 | 8,150.00 | 8,150.00 | 4,707 |
| 2025-08-25 | 8,190.00 | 8,250.00 | 8,120.00 | 8,120.00 | 8,120.00 | 5,408 |
| 2025-08-22 | 8,220.00 | 8,390.00 | 8,180.00 | 8,190.00 | 8,190.00 | 8,311 |
| 2025-08-21 | 8,290.00 | 8,360.00 | 8,150.00 | 8,220.00 | 8,220.00 | 9,015 |
| 2025-08-20 | 8,320.00 | 8,480.00 | 8,120.00 | 8,230.00 | 8,230.00 | 21,115 |
| 2025-08-19 | 8,500.00 | 8,530.00 | 8,450.00 | 8,500.00 | 8,500.00 | 2,722 |
| 2025-08-18 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 9,037 |
| 2025-08-14 | 8,760.00 | 8,840.00 | 8,720.00 | 8,780.00 | 8,780.00 | 4,302 |
| 2025-08-13 | 8,750.00 | 8,900.00 | 8,650.00 | 8,840.00 | 8,840.00 | 6,948 |
| 2025-08-12 | 8,800.00 | 8,970.00 | 8,740.00 | 8,750.00 | 8,750.00 | 11,088 |
| 2025-08-11 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 14,125 |
| 2025-08-08 | 8,970.00 | 9,100.00 | 8,780.00 | 9,000.00 | 9,000.00 | 28,377 |
| 2025-08-07 | 9,060.00 | 9,090.00 | 8,920.00 | 8,940.00 | 8,940.00 | 10,695 |
| 2025-08-06 | 8,940.00 | 9,070.00 | 8,900.00 | 9,070.00 | 9,070.00 | 11,479 |
| 2025-08-05 | 8,860.00 | 9,030.00 | 8,750.00 | 9,030.00 | 9,030.00 | 18,663 |
| 2025-08-04 | 8,960.00 | 8,960.00 | 8,650.00 | 8,860.00 | 8,860.00 | 10,396 |
| 2025-08-01 | 9,190.00 | 9,230.00 | 8,830.00 | 8,960.00 | 8,960.00 | 29,805 |
| 2025-07-31 | 9,350.00 | 9,390.00 | 9,170.00 | 9,280.00 | 9,280.00 | 20,681 |
| 2025-07-30 | 9,070.00 | 9,480.00 | 9,070.00 | 9,360.00 | 9,360.00 | 49,250 |
| 2025-07-29 | 8,830.00 | 9,190.00 | 8,750.00 | 9,090.00 | 9,090.00 | 45,897 |
| 2025-07-28 | 8,620.00 | 9,100.00 | 8,560.00 | 8,830.00 | 8,830.00 | 48,765 |
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.