Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,220.00 | 7,410.00 | 7,090.00 | 7,260.00 | 7,260.00 | 23,423 |
| 2024-10-28 | 7,170.00 | 7,260.00 | 7,100.00 | 7,220.00 | 7,220.00 | 20,782 |
| 2024-10-25 | 7,160.00 | 7,230.00 | 7,000.00 | 7,170.00 | 7,170.00 | 23,902 |
| 2024-10-24 | 7,210.00 | 7,640.00 | 7,100.00 | 7,220.00 | 7,220.00 | 39,279 |
| 2024-10-23 | 7,230.00 | 7,410.00 | 7,150.00 | 7,340.00 | 7,340.00 | 33,176 |
| 2024-10-22 | 7,590.00 | 7,680.00 | 7,170.00 | 7,180.00 | 7,180.00 | 49,777 |
| 2024-10-21 | 7,740.00 | 7,790.00 | 7,500.00 | 7,680.00 | 7,680.00 | 20,762 |
| 2024-10-18 | 7,800.00 | 7,980.00 | 7,530.00 | 7,740.00 | 7,740.00 | 43,054 |
| 2024-10-17 | 7,910.00 | 8,060.00 | 7,800.00 | 7,860.00 | 7,860.00 | 26,290 |
| 2024-10-16 | 8,150.00 | 8,150.00 | 7,860.00 | 7,910.00 | 7,910.00 | 26,952 |
| 2024-10-15 | 8,200.00 | 8,250.00 | 8,010.00 | 8,180.00 | 8,180.00 | 22,868 |
| 2024-10-14 | 7,730.00 | 8,230.00 | 7,730.00 | 8,200.00 | 8,200.00 | 35,345 |
| 2024-10-11 | 8,000.00 | 8,170.00 | 7,760.00 | 7,800.00 | 7,800.00 | 58,121 |
| 2024-10-10 | 8,220.00 | 8,260.00 | 8,060.00 | 8,070.00 | 8,070.00 | 13,629 |
| 2024-10-08 | 8,260.00 | 8,320.00 | 8,090.00 | 8,130.00 | 8,130.00 | 42,713 |
| 2024-10-07 | 8,150.00 | 8,560.00 | 8,090.00 | 8,490.00 | 8,490.00 | 46,263 |
| 2024-10-04 | 8,140.00 | 8,300.00 | 8,030.00 | 8,180.00 | 8,180.00 | 19,781 |
| 2024-10-02 | 8,200.00 | 8,390.00 | 8,050.00 | 8,190.00 | 8,190.00 | 26,556 |
| 2024-09-30 | 8,690.00 | 8,700.00 | 8,220.00 | 8,240.00 | 8,240.00 | 48,385 |
| 2024-09-27 | 8,770.00 | 8,880.00 | 8,600.00 | 8,690.00 | 8,690.00 | 52,592 |
| 2024-09-26 | 8,530.00 | 8,730.00 | 8,500.00 | 8,700.00 | 8,700.00 | 68,591 |
| 2024-09-25 | 8,600.00 | 8,690.00 | 8,350.00 | 8,460.00 | 8,460.00 | 46,937 |
| 2024-09-24 | 8,290.00 | 8,670.00 | 8,200.00 | 8,630.00 | 8,630.00 | 80,319 |
| 2024-09-23 | 7,970.00 | 8,440.00 | 7,790.00 | 8,320.00 | 8,320.00 | 77,394 |
| 2024-09-20 | 8,080.00 | 8,280.00 | 7,900.00 | 8,000.00 | 8,000.00 | 57,622 |
| 2024-09-19 | 8,220.00 | 8,250.00 | 7,860.00 | 8,070.00 | 8,070.00 | 64,882 |
| 2024-09-13 | 8,230.00 | 8,390.00 | 7,940.00 | 8,210.00 | 8,210.00 | 42,832 |
| 2024-09-12 | 8,000.00 | 8,260.00 | 7,790.00 | 8,200.00 | 8,200.00 | 76,167 |
| 2024-09-11 | 8,150.00 | 8,340.00 | 7,700.00 | 7,790.00 | 7,790.00 | 59,613 |
| 2024-09-10 | 8,260.00 | 8,360.00 | 7,900.00 | 7,980.00 | 7,980.00 | 82,773 |
| 2024-09-09 | 8,110.00 | 8,500.00 | 8,010.00 | 8,370.00 | 8,370.00 | 85,056 |
| 2024-09-06 | 9,200.00 | 9,300.00 | 8,280.00 | 8,340.00 | 8,340.00 | 211,193 |
| 2024-09-05 | 9,580.00 | 9,780.00 | 8,640.00 | 9,000.00 | 9,000.00 | 499,695 |
| 2024-09-04 | 10,020.00 | 11,190.00 | 8,950.00 | 9,320.00 | 9,320.00 | 2,213,333 |
| 2024-09-03 | 8,850.00 | 10,390.00 | 8,770.00 | 9,620.00 | 9,620.00 | 828,062 |
| 2024-09-02 | 8,920.00 | 8,970.00 | 8,550.00 | 8,840.00 | 8,840.00 | 51,184 |
| 2024-08-30 | 8,580.00 | 9,050.00 | 8,420.00 | 8,930.00 | 8,930.00 | 117,185 |
| 2024-08-29 | 8,640.00 | 9,600.00 | 8,430.00 | 8,500.00 | 8,500.00 | 463,537 |
| 2024-08-28 | 8,990.00 | 9,100.00 | 8,710.00 | 8,810.00 | 8,810.00 | 38,274 |
| 2024-08-27 | 8,820.00 | 9,060.00 | 8,630.00 | 8,990.00 | 8,990.00 | 29,656 |
| 2024-08-26 | 9,230.00 | 9,280.00 | 8,780.00 | 8,900.00 | 8,900.00 | 63,275 |
| 2024-08-23 | 9,300.00 | 9,300.00 | 8,770.00 | 9,150.00 | 9,150.00 | 45,735 |
| 2024-08-22 | 9,200.00 | 10,110.00 | 8,950.00 | 9,340.00 | 9,340.00 | 166,475 |
| 2024-08-21 | 9,240.00 | 9,240.00 | 8,770.00 | 9,040.00 | 9,040.00 | 60,741 |
| 2024-08-20 | 8,620.00 | 9,400.00 | 8,620.00 | 9,300.00 | 9,300.00 | 82,046 |
| 2024-08-19 | 8,700.00 | 8,850.00 | 8,520.00 | 8,600.00 | 8,600.00 | 40,470 |
| 2024-08-16 | 8,870.00 | 8,870.00 | 8,650.00 | 8,780.00 | 8,780.00 | 27,914 |
| 2024-08-14 | 8,590.00 | 8,850.00 | 8,590.00 | 8,790.00 | 8,790.00 | 32,605 |
| 2024-08-13 | 8,860.00 | 8,860.00 | 8,410.00 | 8,550.00 | 8,550.00 | 32,623 |
| 2024-08-12 | 8,580.00 | 8,760.00 | 8,410.00 | 8,690.00 | 8,690.00 | 34,712 |
| 2024-08-09 | 8,160.00 | 8,570.00 | 8,160.00 | 8,430.00 | 8,430.00 | 49,855 |
| 2024-08-08 | 8,000.00 | 8,310.00 | 7,830.00 | 8,160.00 | 8,160.00 | 30,279 |
| 2024-08-07 | 8,070.00 | 8,320.00 | 7,910.00 | 8,120.00 | 8,120.00 | 44,516 |
| 2024-08-06 | 7,100.00 | 8,150.00 | 7,100.00 | 8,080.00 | 8,080.00 | 123,617 |
| 2024-08-05 | 8,750.00 | 8,810.00 | 6,950.00 | 7,220.00 | 7,220.00 | 154,552 |
| 2024-08-02 | 9,570.00 | 9,610.00 | 9,000.00 | 9,000.00 | 9,000.00 | 66,658 |
| 2024-08-01 | 9,600.00 | 9,760.00 | 9,500.00 | 9,690.00 | 9,690.00 | 29,720 |
| 2024-07-31 | 9,420.00 | 9,710.00 | 9,350.00 | 9,590.00 | 9,590.00 | 48,640 |
| 2024-07-30 | 9,820.00 | 9,820.00 | 9,350.00 | 9,470.00 | 9,470.00 | 74,534 |
| 2024-07-29 | 9,860.00 | 9,950.00 | 9,780.00 | 9,820.00 | 9,820.00 | 21,868 |
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.