Coxem Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9,850.00 | 10,800.00 | 9,310.00 | 9,970.00 | 9,970.00 | 10,121 |
| 2026-10-19 | 9,180.00 | 9,900.00 | 8,750.00 | 9,850.00 | 9,850.00 | 8,944 |
| 2026-10-16 | 8,130.00 | 9,340.00 | 8,080.00 | 9,290.00 | 9,290.00 | 7,151 |
| 2026-10-15 | 9,240.00 | 9,240.00 | 7,810.00 | 8,130.00 | 8,130.00 | 15,084 |
| 2026-10-14 | 9,200.00 | 9,450.00 | 9,120.00 | 9,240.00 | 9,240.00 | 9,499 |
| 2026-10-13 | 10,830.00 | 10,830.00 | 9,060.00 | 9,310.00 | 9,310.00 | 28,034 |
| 2026-10-12 | 11,990.00 | 11,990.00 | 10,400.00 | 10,830.00 | 10,830.00 | 25,055 |
| 2026-10-08 | 12,100.00 | 12,250.00 | 11,620.00 | 11,990.00 | 11,990.00 | 13,531 |
| 2026-10-07 | 13,100.00 | 13,100.00 | 11,630.00 | 12,100.00 | 12,100.00 | 39,871 |
| 2026-10-06 | 11,440.00 | 12,910.00 | 10,920.00 | 12,610.00 | 12,610.00 | 140,091 |
| 2026-10-02 | 10,360.00 | 11,390.00 | 10,280.00 | 11,000.00 | 11,000.00 | 52,230 |
| 2026-10-01 | 11,280.00 | 11,280.00 | 10,320.00 | 10,700.00 | 10,700.00 | 75,414 |
| 2026-09-30 | 9,090.00 | 11,700.00 | 8,910.00 | 11,280.00 | 11,280.00 | 363,082 |
| 2026-09-29 | 8,600.00 | 10,250.00 | 8,010.00 | 9,100.00 | 9,100.00 | 185,802 |
| 2026-09-28 | 7,080.00 | 9,200.00 | 6,800.00 | 9,080.00 | 9,080.00 | 185,363 |
| 2026-09-23 | 7,350.00 | 7,450.00 | 6,950.00 | 7,080.00 | 7,080.00 | 16,097 |
| 2026-09-22 | 7,470.00 | 7,520.00 | 7,090.00 | 7,350.00 | 7,350.00 | 30,343 |
| 2026-09-21 | 6,600.00 | 7,460.00 | 6,480.00 | 7,260.00 | 7,260.00 | 47,343 |
| 2026-09-18 | 6,600.00 | 6,760.00 | 6,430.00 | 6,600.00 | 6,600.00 | 14,423 |
| 2026-09-17 | 6,240.00 | 6,830.00 | 6,010.00 | 6,600.00 | 6,600.00 | 35,444 |
| 2026-09-16 | 6,060.00 | 6,150.00 | 5,910.00 | 6,060.00 | 6,060.00 | 7,502 |
| 2026-09-15 | 6,200.00 | 6,210.00 | 5,730.00 | 6,060.00 | 6,060.00 | 19,155 |
| 2026-09-14 | 5,480.00 | 6,350.00 | 5,290.00 | 6,200.00 | 6,200.00 | 91,789 |
| 2026-09-11 | 5,130.00 | 5,440.00 | 5,110.00 | 5,430.00 | 5,430.00 | 41,865 |
| 2026-09-10 | 5,140.00 | 5,140.00 | 4,950.00 | 5,070.00 | 5,070.00 | 21,011 |
| 2026-09-09 | 5,400.00 | 5,400.00 | 5,070.00 | 5,120.00 | 5,120.00 | 5,386 |
| 2026-09-08 | 5,130.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | 7,972 |
| 2026-09-07 | 5,550.00 | 5,550.00 | 5,000.00 | 5,140.00 | 5,140.00 | 19,010 |
| 2026-09-04 | 5,290.00 | 5,460.00 | 5,180.00 | 5,380.00 | 5,380.00 | 4,087 |
| 2026-09-03 | 5,350.00 | 5,390.00 | 5,180.00 | 5,280.00 | 5,280.00 | 7,160 |
| 2026-09-02 | 5,300.00 | 5,450.00 | 5,230.00 | 5,270.00 | 5,270.00 | 7,698 |
| 2026-09-01 | 5,410.00 | 5,450.00 | 5,220.00 | 5,410.00 | 5,410.00 | 5,477 |
| 2026-08-31 | 5,440.00 | 5,470.00 | 5,200.00 | 5,440.00 | 5,440.00 | 15,055 |
| 2026-08-28 | 5,740.00 | 5,750.00 | 5,450.00 | 5,470.00 | 5,470.00 | 11,706 |
| 2026-08-27 | 5,500.00 | 5,750.00 | 5,500.00 | 5,580.00 | 5,580.00 | 6,635 |
| 2026-08-26 | 5,530.00 | 5,690.00 | 5,400.00 | 5,500.00 | 5,500.00 | 11,695 |
| 2026-08-25 | 5,600.00 | 5,820.00 | 5,340.00 | 5,620.00 | 5,620.00 | 22,460 |
| 2026-08-24 | 5,970.00 | 5,980.00 | 5,580.00 | 5,600.00 | 5,600.00 | 21,426 |
| 2026-08-21 | 6,320.00 | 6,450.00 | 5,990.00 | 6,010.00 | 6,010.00 | 6,517 |
| 2026-08-20 | 6,420.00 | 6,480.00 | 6,200.00 | 6,320.00 | 6,320.00 | 7,172 |
| 2026-08-19 | 6,450.00 | 6,670.00 | 6,160.00 | 6,240.00 | 6,240.00 | 7,396 |
| 2026-08-18 | 6,330.00 | 7,350.00 | 6,330.00 | 6,440.00 | 6,440.00 | 36,518 |
| 2026-08-14 | 6,330.00 | 6,530.00 | 6,330.00 | 6,440.00 | 6,440.00 | 4,331 |
| 2026-08-13 | 6,360.00 | 6,520.00 | 6,340.00 | 6,390.00 | 6,390.00 | 4,021 |
| 2026-08-12 | 6,500.00 | 6,760.00 | 6,360.00 | 6,360.00 | 6,360.00 | 10,150 |
| 2026-08-11 | 6,360.00 | 6,600.00 | 6,350.00 | 6,540.00 | 6,540.00 | 1,818 |
| 2026-08-10 | 6,350.00 | 6,620.00 | 6,350.00 | 6,550.00 | 6,550.00 | 11,044 |
| 2026-08-07 | 6,550.00 | 6,610.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,805 |
| 2026-08-06 | 6,850.00 | 6,850.00 | 6,390.00 | 6,590.00 | 6,590.00 | 4,108 |
| 2026-08-05 | 6,550.00 | 6,890.00 | 6,460.00 | 6,750.00 | 6,750.00 | 4,611 |
| 2026-08-04 | 6,300.00 | 6,410.00 | 6,080.00 | 6,390.00 | 6,390.00 | 3,401 |
| 2026-08-03 | 5,700.00 | 6,240.00 | 5,700.00 | 6,140.00 | 6,140.00 | 6,419 |
| 2026-07-31 | 5,830.00 | 6,000.00 | 5,400.00 | 5,940.00 | 5,940.00 | 25,467 |
| 2026-07-30 | 5,830.00 | 5,980.00 | 5,500.00 | 5,640.00 | 5,640.00 | 12,247 |
| 2026-07-29 | 6,140.00 | 6,380.00 | 5,530.00 | 5,830.00 | 5,830.00 | 19,794 |
| 2026-07-28 | 6,770.00 | 6,770.00 | 6,110.00 | 6,110.00 | 6,110.00 | 19,787 |
| 2026-07-27 | 6,700.00 | 7,150.00 | 6,610.00 | 6,770.00 | 6,770.00 | 15,893 |
| 2026-07-24 | 6,890.00 | 7,190.00 | 6,720.00 | 6,720.00 | 6,720.00 | 13,057 |
| 2026-07-23 | 6,820.00 | 7,240.00 | 6,820.00 | 6,940.00 | 6,940.00 | 7,941 |
| 2026-07-22 | 7,480.00 | 7,990.00 | 6,950.00 | 6,950.00 | 6,950.00 | 61,783 |
Page 1 of 2 · 61 trading daysOlder →
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.