Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,490.00 | 8,730.00 | 8,430.00 | 8,660.00 | 8,660.00 | 72,272 |
| 2025-04-24 | 8,480.00 | 8,520.00 | 8,240.00 | 8,430.00 | 8,430.00 | 52,693 |
| 2025-04-23 | 8,310.00 | 8,530.00 | 8,230.00 | 8,450.00 | 8,450.00 | 99,084 |
| 2025-04-22 | 7,980.00 | 8,390.00 | 7,850.00 | 8,300.00 | 8,300.00 | 65,744 |
| 2025-04-21 | 8,410.00 | 8,490.00 | 7,980.00 | 7,990.00 | 7,990.00 | 105,774 |
| 2025-04-18 | 8,000.00 | 8,450.00 | 8,000.00 | 8,300.00 | 8,300.00 | 115,794 |
| 2025-04-17 | 7,760.00 | 8,030.00 | 7,760.00 | 8,000.00 | 8,000.00 | 124,372 |
| 2025-04-16 | 7,640.00 | 7,810.00 | 7,540.00 | 7,690.00 | 7,690.00 | 47,534 |
| 2025-04-15 | 7,600.00 | 7,730.00 | 7,470.00 | 7,570.00 | 7,570.00 | 85,396 |
| 2025-04-14 | 6,680.00 | 7,300.00 | 6,680.00 | 7,300.00 | 7,300.00 | 38,362 |
| 2025-04-11 | 6,850.00 | 6,850.00 | 6,540.00 | 6,730.00 | 6,730.00 | 22,281 |
| 2025-04-10 | 6,550.00 | 6,870.00 | 6,420.00 | 6,850.00 | 6,850.00 | 26,693 |
| 2025-04-09 | 6,530.00 | 6,530.00 | 6,250.00 | 6,330.00 | 6,330.00 | 18,227 |
| 2025-04-08 | 6,490.00 | 6,760.00 | 6,350.00 | 6,510.00 | 6,510.00 | 22,959 |
| 2025-04-07 | 6,910.00 | 6,950.00 | 6,420.00 | 6,470.00 | 6,470.00 | 41,154 |
| 2025-04-04 | 6,820.00 | 7,800.00 | 6,720.00 | 6,920.00 | 6,920.00 | 38,045 |
| 2025-04-03 | 6,850.00 | 6,930.00 | 6,580.00 | 6,840.00 | 6,840.00 | 16,716 |
| 2025-04-02 | 6,910.00 | 6,970.00 | 6,740.00 | 6,860.00 | 6,860.00 | 6,844 |
| 2025-04-01 | 6,790.00 | 6,930.00 | 6,670.00 | 6,900.00 | 6,900.00 | 11,471 |
| 2025-03-31 | 7,030.00 | 7,030.00 | 6,560.00 | 6,710.00 | 6,710.00 | 23,345 |
| 2025-03-28 | 6,960.00 | 7,030.00 | 6,800.00 | 6,980.00 | 6,980.00 | 17,131 |
| 2025-03-27 | 7,090.00 | 7,120.00 | 6,930.00 | 7,010.00 | 7,010.00 | 14,943 |
| 2025-03-26 | 7,130.00 | 7,190.00 | 7,020.00 | 7,050.00 | 7,050.00 | 21,466 |
| 2025-03-25 | 7,210.00 | 7,380.00 | 7,040.00 | 7,130.00 | 7,130.00 | 26,371 |
| 2025-03-24 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,260.00 | 31,165 |
| 2025-03-21 | 7,330.00 | 7,440.00 | 7,280.00 | 7,350.00 | 7,350.00 | 30,172 |
| 2025-03-20 | 7,310.00 | 7,400.00 | 7,310.00 | 7,360.00 | 7,360.00 | 19,647 |
| 2025-03-19 | 7,230.00 | 7,410.00 | 7,230.00 | 7,350.00 | 7,350.00 | 8,746 |
| 2025-03-18 | 7,300.00 | 7,420.00 | 7,300.00 | 7,310.00 | 7,310.00 | 11,897 |
| 2025-03-17 | 7,300.00 | 7,440.00 | 7,300.00 | 7,350.00 | 7,350.00 | 19,892 |
| 2025-03-14 | 7,400.00 | 7,570.00 | 7,330.00 | 7,370.00 | 7,370.00 | 14,113 |
| 2025-03-13 | 7,610.00 | 7,800.00 | 7,390.00 | 7,460.00 | 7,460.00 | 53,468 |
| 2025-03-12 | 7,720.00 | 8,120.00 | 7,480.00 | 7,610.00 | 7,610.00 | 123,149 |
| 2025-03-11 | 7,130.00 | 7,400.00 | 7,130.00 | 7,390.00 | 7,390.00 | 21,679 |
| 2025-03-10 | 7,600.00 | 7,600.00 | 7,260.00 | 7,430.00 | 7,430.00 | 12,891 |
| 2025-03-07 | 7,540.00 | 7,600.00 | 7,440.00 | 7,500.00 | 7,500.00 | 18,053 |
| 2025-03-06 | 7,330.00 | 7,600.00 | 7,260.00 | 7,600.00 | 7,600.00 | 41,610 |
| 2025-03-05 | 7,150.00 | 7,350.00 | 7,140.00 | 7,320.00 | 7,320.00 | 24,174 |
| 2025-03-04 | 7,190.00 | 7,240.00 | 7,040.00 | 7,150.00 | 7,150.00 | 14,755 |
| 2025-02-28 | 7,240.00 | 7,240.00 | 7,000.00 | 7,190.00 | 7,190.00 | 19,567 |
| 2025-02-27 | 7,190.00 | 7,310.00 | 7,050.00 | 7,260.00 | 7,260.00 | 31,750 |
| 2025-02-26 | 7,000.00 | 7,250.00 | 7,000.00 | 7,130.00 | 7,130.00 | 22,791 |
| 2025-02-25 | 7,010.00 | 7,140.00 | 6,970.00 | 7,000.00 | 7,000.00 | 21,891 |
| 2025-02-24 | 6,750.00 | 7,090.00 | 6,750.00 | 7,010.00 | 7,010.00 | 25,231 |
| 2025-02-21 | 6,920.00 | 6,950.00 | 6,740.00 | 6,900.00 | 6,900.00 | 51,925 |
| 2025-02-20 | 6,990.00 | 7,090.00 | 6,870.00 | 6,920.00 | 6,920.00 | 24,524 |
| 2025-02-19 | 6,960.00 | 7,070.00 | 6,850.00 | 6,980.00 | 6,980.00 | 27,689 |
| 2025-02-18 | 7,020.00 | 7,080.00 | 6,890.00 | 6,960.00 | 6,960.00 | 35,443 |
| 2025-02-17 | 7,080.00 | 7,170.00 | 6,990.00 | 7,040.00 | 7,040.00 | 28,228 |
| 2025-02-14 | 7,010.00 | 7,140.00 | 7,000.00 | 7,030.00 | 7,030.00 | 23,761 |
| 2025-02-13 | 7,050.00 | 7,180.00 | 7,010.00 | 7,080.00 | 7,080.00 | 22,130 |
| 2025-02-12 | 7,260.00 | 7,270.00 | 7,030.00 | 7,060.00 | 7,060.00 | 41,561 |
| 2025-02-11 | 7,380.00 | 7,440.00 | 7,200.00 | 7,300.00 | 7,300.00 | 49,794 |
| 2025-02-10 | 7,220.00 | 7,370.00 | 7,110.00 | 7,260.00 | 7,260.00 | 26,727 |
| 2025-02-07 | 7,430.00 | 7,470.00 | 7,170.00 | 7,270.00 | 7,270.00 | 18,212 |
| 2025-02-06 | 7,640.00 | 7,660.00 | 7,350.00 | 7,350.00 | 7,350.00 | 28,328 |
| 2025-02-05 | 7,610.00 | 7,740.00 | 7,570.00 | 7,600.00 | 7,600.00 | 17,524 |
| 2025-02-04 | 7,670.00 | 7,810.00 | 7,440.00 | 7,640.00 | 7,640.00 | 13,498 |
| 2025-02-03 | 7,630.00 | 7,630.00 | 7,270.00 | 7,440.00 | 7,440.00 | 30,921 |
| 2025-01-31 | 7,700.00 | 7,730.00 | 7,600.00 | 7,640.00 | 7,640.00 | 16,503 |
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.