Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,780.00 | 7,930.00 | 7,680.00 | 7,730.00 | 7,730.00 | 29,936 |
| 2025-01-23 | 7,870.00 | 8,100.00 | 7,770.00 | 7,800.00 | 7,800.00 | 24,828 |
| 2025-01-22 | 7,780.00 | 7,990.00 | 7,740.00 | 7,910.00 | 7,910.00 | 19,973 |
| 2025-01-21 | 7,920.00 | 8,030.00 | 7,710.00 | 7,780.00 | 7,780.00 | 16,686 |
| 2025-01-20 | 8,010.00 | 8,030.00 | 7,870.00 | 7,910.00 | 7,910.00 | 16,045 |
| 2025-01-17 | 8,120.00 | 8,130.00 | 7,810.00 | 7,930.00 | 7,930.00 | 20,231 |
| 2025-01-16 | 8,050.00 | 8,180.00 | 7,960.00 | 8,100.00 | 8,100.00 | 24,790 |
| 2025-01-15 | 7,980.00 | 8,180.00 | 7,870.00 | 7,980.00 | 7,980.00 | 15,079 |
| 2025-01-14 | 7,830.00 | 7,990.00 | 7,690.00 | 7,990.00 | 7,990.00 | 21,830 |
| 2025-01-13 | 8,000.00 | 8,000.00 | 7,300.00 | 7,800.00 | 7,800.00 | 54,686 |
| 2025-01-10 | 8,180.00 | 8,540.00 | 8,010.00 | 8,030.00 | 8,030.00 | 121,012 |
| 2025-01-09 | 7,870.00 | 8,100.00 | 7,680.00 | 8,100.00 | 8,100.00 | 38,349 |
| 2025-01-08 | 8,000.00 | 8,250.00 | 7,800.00 | 7,870.00 | 7,870.00 | 58,771 |
| 2025-01-07 | 8,000.00 | 8,140.00 | 7,750.00 | 7,940.00 | 7,940.00 | 24,235 |
| 2025-01-06 | 8,160.00 | 8,160.00 | 7,760.00 | 8,000.00 | 8,000.00 | 18,419 |
| 2025-01-03 | 7,990.00 | 8,130.00 | 7,830.00 | 8,030.00 | 8,030.00 | 17,794 |
| 2025-01-02 | 7,820.00 | 8,030.00 | 7,710.00 | 7,990.00 | 7,990.00 | 34,521 |
| 2024-12-30 | 7,770.00 | 7,970.00 | 7,470.00 | 7,820.00 | 7,820.00 | 35,487 |
| 2024-12-27 | 7,210.00 | 7,860.00 | 6,930.00 | 7,770.00 | 7,770.00 | 59,461 |
| 2024-12-26 | 7,340.00 | 7,390.00 | 7,130.00 | 7,210.00 | 7,210.00 | 25,627 |
| 2024-12-24 | 7,340.00 | 7,450.00 | 7,270.00 | 7,340.00 | 7,340.00 | 25,342 |
| 2024-12-23 | 7,310.00 | 7,490.00 | 7,250.00 | 7,400.00 | 7,400.00 | 32,540 |
| 2024-12-20 | 7,760.00 | 7,760.00 | 7,220.00 | 7,300.00 | 7,300.00 | 74,408 |
| 2024-12-19 | 7,680.00 | 8,100.00 | 7,600.00 | 7,790.00 | 7,790.00 | 53,737 |
| 2024-12-18 | 7,870.00 | 7,940.00 | 7,680.00 | 7,780.00 | 7,780.00 | 50,466 |
| 2024-12-17 | 8,260.00 | 8,260.00 | 7,790.00 | 7,940.00 | 7,940.00 | 46,105 |
| 2024-12-16 | 8,070.00 | 8,290.00 | 7,900.00 | 8,250.00 | 8,250.00 | 50,303 |
| 2024-12-13 | 7,780.00 | 8,070.00 | 7,620.00 | 7,980.00 | 7,980.00 | 57,734 |
| 2024-12-12 | 7,920.00 | 8,050.00 | 7,430.00 | 7,780.00 | 7,780.00 | 63,658 |
| 2024-12-11 | 7,750.00 | 8,270.00 | 7,600.00 | 7,840.00 | 7,840.00 | 91,748 |
| 2024-12-10 | 7,300.00 | 8,020.00 | 7,300.00 | 7,750.00 | 7,750.00 | 53,577 |
| 2024-12-09 | 7,770.00 | 7,770.00 | 7,240.00 | 7,360.00 | 7,360.00 | 40,401 |
| 2024-12-06 | 8,180.00 | 8,690.00 | 7,370.00 | 7,920.00 | 7,920.00 | 198,006 |
| 2024-12-05 | 7,640.00 | 8,170.00 | 7,390.00 | 8,080.00 | 8,080.00 | 81,035 |
| 2024-12-04 | 7,700.00 | 7,700.00 | 7,320.00 | 7,670.00 | 7,670.00 | 33,927 |
| 2024-12-03 | 7,860.00 | 8,050.00 | 7,640.00 | 7,800.00 | 7,800.00 | 40,575 |
| 2024-12-02 | 7,820.00 | 7,930.00 | 7,320.00 | 7,860.00 | 7,860.00 | 32,430 |
| 2024-11-29 | 8,390.00 | 8,390.00 | 7,810.00 | 7,870.00 | 7,870.00 | 40,685 |
| 2024-11-28 | 7,950.00 | 8,480.00 | 7,950.00 | 8,200.00 | 8,200.00 | 79,071 |
| 2024-11-27 | 8,020.00 | 8,140.00 | 7,630.00 | 7,960.00 | 7,960.00 | 61,687 |
| 2024-11-26 | 7,380.00 | 8,060.00 | 7,070.00 | 7,940.00 | 7,940.00 | 128,348 |
| 2024-11-25 | 7,110.00 | 7,640.00 | 7,050.00 | 7,390.00 | 7,390.00 | 63,466 |
| 2024-11-22 | 7,400.00 | 7,400.00 | 6,970.00 | 7,160.00 | 7,160.00 | 125,265 |
| 2024-11-21 | 6,500.00 | 7,750.00 | 6,370.00 | 7,040.00 | 7,040.00 | 537,536 |
| 2024-11-20 | 6,490.00 | 6,600.00 | 6,420.00 | 6,500.00 | 6,500.00 | 10,605 |
| 2024-11-19 | 6,550.00 | 6,720.00 | 6,420.00 | 6,550.00 | 6,550.00 | 28,438 |
| 2024-11-18 | 6,680.00 | 6,740.00 | 6,480.00 | 6,650.00 | 6,650.00 | 21,537 |
| 2024-11-15 | 6,230.00 | 6,680.00 | 6,160.00 | 6,680.00 | 6,680.00 | 40,819 |
| 2024-11-14 | 6,510.00 | 6,630.00 | 6,250.00 | 6,250.00 | 6,250.00 | 35,250 |
| 2024-11-13 | 6,710.00 | 6,770.00 | 6,500.00 | 6,540.00 | 6,540.00 | 36,100 |
| 2024-11-12 | 7,040.00 | 7,050.00 | 6,650.00 | 6,780.00 | 6,780.00 | 72,268 |
| 2024-11-11 | 7,440.00 | 7,440.00 | 6,980.00 | 7,110.00 | 7,110.00 | 35,627 |
| 2024-11-08 | 7,370.00 | 7,570.00 | 7,250.00 | 7,250.00 | 7,250.00 | 23,567 |
| 2024-11-07 | 7,390.00 | 7,570.00 | 7,200.00 | 7,440.00 | 7,440.00 | 30,660 |
| 2024-11-06 | 7,620.00 | 7,700.00 | 7,250.00 | 7,440.00 | 7,440.00 | 30,569 |
| 2024-11-05 | 7,370.00 | 7,710.00 | 7,370.00 | 7,620.00 | 7,620.00 | 46,827 |
| 2024-11-04 | 7,190.00 | 7,620.00 | 7,090.00 | 7,550.00 | 7,550.00 | 59,696 |
| 2024-11-01 | 7,360.00 | 7,360.00 | 7,020.00 | 7,210.00 | 7,210.00 | 40,883 |
| 2024-10-31 | 7,270.00 | 7,500.00 | 7,080.00 | 7,400.00 | 7,400.00 | 37,402 |
| 2024-10-30 | 7,280.00 | 7,290.00 | 7,050.00 | 7,260.00 | 7,260.00 | 23,869 |
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.