Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,610.00 | 8,710.00 | 8,530.00 | 8,620.00 | 8,620.00 | 17,169 |
| 2025-07-24 | 8,470.00 | 8,680.00 | 8,470.00 | 8,630.00 | 8,630.00 | 12,104 |
| 2025-07-23 | 8,520.00 | 8,600.00 | 8,400.00 | 8,530.00 | 8,530.00 | 8,149 |
| 2025-07-22 | 8,560.00 | 8,750.00 | 8,460.00 | 8,520.00 | 8,520.00 | 26,045 |
| 2025-07-21 | 8,480.00 | 8,630.00 | 8,480.00 | 8,590.00 | 8,590.00 | 6,026 |
| 2025-07-18 | 8,600.00 | 8,600.00 | 8,410.00 | 8,480.00 | 8,480.00 | 10,165 |
| 2025-07-17 | 8,650.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,600.00 | 9,489 |
| 2025-07-16 | 8,560.00 | 8,680.00 | 8,500.00 | 8,600.00 | 8,600.00 | 10,961 |
| 2025-07-15 | 8,510.00 | 8,750.00 | 8,390.00 | 8,550.00 | 8,550.00 | 26,468 |
| 2025-07-14 | 8,700.00 | 8,700.00 | 8,510.00 | 8,550.00 | 8,550.00 | 11,004 |
| 2025-07-11 | 8,510.00 | 8,670.00 | 8,450.00 | 8,670.00 | 8,670.00 | 26,440 |
| 2025-07-10 | 8,470.00 | 8,650.00 | 8,390.00 | 8,510.00 | 8,510.00 | 17,219 |
| 2025-07-09 | 8,350.00 | 8,900.00 | 8,280.00 | 8,470.00 | 8,470.00 | 56,332 |
| 2025-07-08 | 8,300.00 | 8,430.00 | 8,250.00 | 8,360.00 | 8,360.00 | 9,656 |
| 2025-07-07 | 8,680.00 | 8,680.00 | 8,290.00 | 8,320.00 | 8,320.00 | 19,474 |
| 2025-07-04 | 8,050.00 | 8,900.00 | 8,020.00 | 8,520.00 | 8,520.00 | 139,636 |
| 2025-07-03 | 8,020.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,050.00 | 5,744 |
| 2025-07-02 | 8,180.00 | 8,200.00 | 7,980.00 | 8,020.00 | 8,020.00 | 8,615 |
| 2025-07-01 | 8,030.00 | 8,260.00 | 7,980.00 | 8,180.00 | 8,180.00 | 25,959 |
| 2025-06-30 | 7,990.00 | 8,090.00 | 7,850.00 | 8,090.00 | 8,090.00 | 9,608 |
| 2025-06-27 | 8,000.00 | 8,040.00 | 7,920.00 | 7,960.00 | 7,960.00 | 16,696 |
| 2025-06-26 | 8,050.00 | 8,150.00 | 7,970.00 | 8,040.00 | 8,040.00 | 11,755 |
| 2025-06-25 | 8,160.00 | 8,210.00 | 8,050.00 | 8,050.00 | 8,050.00 | 12,844 |
| 2025-06-24 | 7,980.00 | 8,280.00 | 7,960.00 | 8,250.00 | 8,250.00 | 14,927 |
| 2025-06-23 | 8,010.00 | 8,160.00 | 7,960.00 | 7,960.00 | 7,960.00 | 21,837 |
| 2025-06-20 | 8,200.00 | 8,280.00 | 7,980.00 | 8,190.00 | 8,190.00 | 8,217 |
| 2025-06-19 | 8,090.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 11,548 |
| 2025-06-18 | 7,990.00 | 8,200.00 | 7,950.00 | 8,140.00 | 8,140.00 | 23,960 |
| 2025-06-17 | 8,000.00 | 8,180.00 | 7,920.00 | 8,020.00 | 8,020.00 | 21,713 |
| 2025-06-16 | 8,110.00 | 8,110.00 | 7,920.00 | 8,010.00 | 8,010.00 | 26,077 |
| 2025-06-13 | 8,000.00 | 8,160.00 | 7,870.00 | 8,110.00 | 8,110.00 | 40,518 |
| 2025-06-12 | 8,050.00 | 8,070.00 | 7,950.00 | 8,050.00 | 8,050.00 | 30,406 |
| 2025-06-11 | 8,270.00 | 8,270.00 | 8,040.00 | 8,050.00 | 8,050.00 | 17,634 |
| 2025-06-10 | 8,020.00 | 8,200.00 | 8,020.00 | 8,170.00 | 8,170.00 | 7,531 |
| 2025-06-09 | 8,340.00 | 8,340.00 | 8,030.00 | 8,060.00 | 8,060.00 | 52,394 |
| 2025-06-05 | 8,350.00 | 8,370.00 | 8,190.00 | 8,340.00 | 8,340.00 | 16,053 |
| 2025-06-04 | 8,340.00 | 8,570.00 | 8,210.00 | 8,260.00 | 8,260.00 | 20,283 |
| 2025-06-02 | 8,270.00 | 8,400.00 | 8,240.00 | 8,340.00 | 8,340.00 | 11,099 |
| 2025-05-30 | 8,260.00 | 8,370.00 | 8,150.00 | 8,260.00 | 8,260.00 | 7,672 |
| 2025-05-29 | 8,190.00 | 8,330.00 | 8,190.00 | 8,260.00 | 8,260.00 | 5,794 |
| 2025-05-28 | 8,300.00 | 8,350.00 | 8,150.00 | 8,260.00 | 8,260.00 | 11,410 |
| 2025-05-27 | 8,270.00 | 8,350.00 | 8,180.00 | 8,300.00 | 8,300.00 | 9,849 |
| 2025-05-26 | 8,340.00 | 8,340.00 | 8,170.00 | 8,270.00 | 8,270.00 | 11,052 |
| 2025-05-23 | 8,350.00 | 8,620.00 | 8,300.00 | 8,340.00 | 8,340.00 | 8,364 |
| 2025-05-22 | 8,640.00 | 8,640.00 | 8,350.00 | 8,360.00 | 8,360.00 | 13,906 |
| 2025-05-21 | 8,700.00 | 8,790.00 | 8,600.00 | 8,640.00 | 8,640.00 | 9,895 |
| 2025-05-20 | 8,350.00 | 8,780.00 | 8,350.00 | 8,700.00 | 8,700.00 | 38,439 |
| 2025-05-19 | 8,990.00 | 8,990.00 | 8,360.00 | 8,360.00 | 8,360.00 | 33,824 |
| 2025-05-16 | 8,960.00 | 9,070.00 | 8,810.00 | 8,900.00 | 8,900.00 | 62,866 |
| 2025-05-15 | 8,900.00 | 9,110.00 | 8,830.00 | 8,960.00 | 8,960.00 | 76,908 |
| 2025-05-14 | 8,710.00 | 8,900.00 | 8,710.00 | 8,890.00 | 8,890.00 | 49,842 |
| 2025-05-13 | 8,510.00 | 8,810.00 | 8,510.00 | 8,680.00 | 8,680.00 | 41,741 |
| 2025-05-12 | 8,240.00 | 8,570.00 | 8,240.00 | 8,560.00 | 8,560.00 | 55,176 |
| 2025-05-09 | 8,280.00 | 8,280.00 | 8,040.00 | 8,120.00 | 8,120.00 | 15,434 |
| 2025-05-08 | 8,300.00 | 8,480.00 | 8,100.00 | 8,200.00 | 8,200.00 | 33,113 |
| 2025-05-07 | 8,700.00 | 8,730.00 | 8,370.00 | 8,480.00 | 8,480.00 | 19,789 |
| 2025-05-02 | 8,690.00 | 9,040.00 | 8,650.00 | 8,700.00 | 8,700.00 | 78,501 |
| 2025-04-30 | 8,680.00 | 8,860.00 | 8,600.00 | 8,710.00 | 8,710.00 | 47,814 |
| 2025-04-29 | 8,540.00 | 8,780.00 | 8,400.00 | 8,760.00 | 8,760.00 | 62,167 |
| 2025-04-28 | 8,670.00 | 8,720.00 | 8,500.00 | 8,500.00 | 8,500.00 | 52,448 |
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.