KOSES Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15,150.00 | 15,950.00 | 15,000.00 | 15,730.00 | 15,730.00 | 366,568 |
| 2024-04-30 | 15,050.00 | 15,180.00 | 14,690.00 | 15,060.00 | 15,060.00 | 150,061 |
| 2024-04-29 | 15,590.00 | 15,590.00 | 14,980.00 | 15,050.00 | 15,050.00 | 155,115 |
| 2024-04-26 | 15,500.00 | 15,500.00 | 15,050.00 | 15,420.00 | 15,420.00 | 248,423 |
| 2024-04-25 | 15,060.00 | 15,260.00 | 14,780.00 | 14,880.00 | 14,880.00 | 149,822 |
| 2024-04-24 | 14,450.00 | 15,240.00 | 14,450.00 | 15,130.00 | 15,130.00 | 384,302 |
| 2024-04-23 | 14,780.00 | 14,780.00 | 14,060.00 | 14,070.00 | 14,070.00 | 119,279 |
| 2024-04-22 | 14,300.00 | 14,580.00 | 13,930.00 | 14,550.00 | 14,550.00 | 124,252 |
| 2024-04-19 | 14,710.00 | 14,770.00 | 13,840.00 | 14,290.00 | 14,290.00 | 243,867 |
| 2024-04-18 | 13,950.00 | 14,880.00 | 13,940.00 | 14,830.00 | 14,830.00 | 215,821 |
| 2024-04-17 | 14,000.00 | 14,550.00 | 14,000.00 | 14,130.00 | 14,130.00 | 231,943 |
| 2024-04-16 | 14,370.00 | 14,430.00 | 13,620.00 | 13,930.00 | 13,930.00 | 280,447 |
| 2024-04-15 | 14,460.00 | 14,460.00 | 14,050.00 | 14,370.00 | 14,370.00 | 195,880 |
| 2024-04-12 | 14,580.00 | 14,880.00 | 14,390.00 | 14,770.00 | 14,770.00 | 247,916 |
| 2024-04-11 | 14,290.00 | 14,400.00 | 14,010.00 | 14,310.00 | 14,310.00 | 181,731 |
| 2024-04-09 | 14,680.00 | 14,800.00 | 14,280.00 | 14,450.00 | 14,450.00 | 326,819 |
| 2024-04-08 | 15,510.00 | 15,540.00 | 14,600.00 | 14,680.00 | 14,680.00 | 523,742 |
| 2024-04-05 | 15,900.00 | 15,990.00 | 15,370.00 | 15,510.00 | 15,510.00 | 433,505 |
| 2024-04-04 | 16,480.00 | 16,630.00 | 15,680.00 | 16,300.00 | 16,300.00 | 543,854 |
| 2024-04-03 | 17,150.00 | 17,170.00 | 16,130.00 | 16,220.00 | 16,220.00 | 604,239 |
| 2024-04-02 | 17,360.00 | 18,100.00 | 17,100.00 | 17,320.00 | 17,320.00 | 785,121 |
| 2024-04-01 | 17,750.00 | 18,010.00 | 17,200.00 | 17,220.00 | 17,220.00 | 531,114 |
| 2024-03-29 | 18,100.00 | 18,540.00 | 17,120.00 | 17,700.00 | 17,700.00 | 1,066,857 |
| 2024-03-28 | 18,160.00 | 18,570.00 | 17,900.00 | 18,030.00 | 18,030.00 | 1,139,852 |
| 2024-03-27 | 18,170.00 | 18,240.00 | 17,400.00 | 18,020.00 | 18,020.00 | 1,195,993 |
| 2024-03-26 | 16,850.00 | 18,950.00 | 16,850.00 | 18,550.00 | 18,550.00 | 3,403,176 |
| 2024-03-25 | 17,400.00 | 17,650.00 | 16,650.00 | 16,700.00 | 16,700.00 | 387,619 |
| 2024-03-22 | 17,450.00 | 17,480.00 | 16,760.00 | 17,380.00 | 17,380.00 | 363,239 |
| 2024-03-21 | 17,900.00 | 18,180.00 | 17,050.00 | 17,300.00 | 17,300.00 | 624,250 |
| 2024-03-20 | 17,470.00 | 18,200.00 | 17,180.00 | 17,630.00 | 17,630.00 | 1,876,800 |
| 2024-03-19 | 17,040.00 | 17,500.00 | 16,610.00 | 17,470.00 | 17,470.00 | 740,172 |
| 2024-03-18 | 16,910.00 | 17,460.00 | 16,690.00 | 17,350.00 | 17,350.00 | 940,349 |
| 2024-03-15 | 15,730.00 | 18,420.00 | 15,700.00 | 16,910.00 | 16,910.00 | 7,776,173 |
| 2024-03-14 | 15,550.00 | 15,930.00 | 15,250.00 | 15,650.00 | 15,650.00 | 274,246 |
| 2024-03-13 | 16,400.00 | 16,580.00 | 15,450.00 | 15,740.00 | 15,740.00 | 410,227 |
| 2024-03-12 | 16,020.00 | 16,270.00 | 15,820.00 | 16,160.00 | 16,160.00 | 344,282 |
| 2024-03-11 | 16,480.00 | 16,480.00 | 15,820.00 | 16,110.00 | 16,110.00 | 622,363 |
| 2024-03-08 | 17,240.00 | 17,730.00 | 16,890.00 | 17,080.00 | 17,080.00 | 1,083,073 |
| 2024-03-07 | 17,160.00 | 17,870.00 | 16,670.00 | 16,690.00 | 16,690.00 | 1,497,034 |
| 2024-03-06 | 16,310.00 | 17,000.00 | 16,070.00 | 16,790.00 | 16,790.00 | 776,899 |
| 2024-03-05 | 16,550.00 | 17,370.00 | 16,160.00 | 16,480.00 | 16,480.00 | 1,198,902 |
| 2024-03-04 | 15,110.00 | 16,470.00 | 14,950.00 | 16,450.00 | 16,450.00 | 1,220,644 |
| 2024-02-29 | 16,070.00 | 16,070.00 | 15,110.00 | 15,110.00 | 15,110.00 | 961,589 |
| 2024-02-28 | 17,060.00 | 17,090.00 | 15,960.00 | 16,110.00 | 16,110.00 | 1,103,203 |
| 2024-02-27 | 16,700.00 | 17,920.00 | 16,470.00 | 17,340.00 | 17,340.00 | 3,171,007 |
| 2024-02-26 | 16,510.00 | 17,070.00 | 16,090.00 | 16,300.00 | 16,300.00 | 1,094,227 |
| 2024-02-23 | 16,340.00 | 16,610.00 | 15,580.00 | 16,220.00 | 16,220.00 | 1,270,904 |
| 2024-02-22 | 16,250.00 | 16,430.00 | 15,450.00 | 16,170.00 | 16,170.00 | 1,103,418 |
| 2024-02-21 | 17,200.00 | 17,200.00 | 15,700.00 | 15,820.00 | 15,820.00 | 2,127,303 |
| 2024-02-20 | 18,160.00 | 18,300.00 | 17,470.00 | 17,740.00 | 17,740.00 | 603,814 |
| 2024-02-19 | 17,430.00 | 18,270.00 | 17,070.00 | 18,250.00 | 18,250.00 | 812,312 |
| 2024-02-16 | 18,270.00 | 18,640.00 | 17,540.00 | 17,860.00 | 17,860.00 | 1,238,531 |
| 2024-02-15 | 19,500.00 | 20,700.00 | 18,140.00 | 18,290.00 | 18,290.00 | 3,650,213 |
| 2024-02-14 | 16,140.00 | 18,520.00 | 16,010.00 | 18,260.00 | 18,260.00 | 2,719,723 |
| 2024-02-13 | 16,140.00 | 17,340.00 | 15,510.00 | 16,750.00 | 16,750.00 | 1,973,491 |
| 2024-02-08 | 16,000.00 | 16,600.00 | 15,720.00 | 16,040.00 | 16,040.00 | 1,339,281 |
| 2024-02-07 | 15,300.00 | 16,210.00 | 15,090.00 | 15,850.00 | 15,850.00 | 1,332,595 |
| 2024-02-06 | 15,480.00 | 15,860.00 | 14,820.00 | 15,430.00 | 15,430.00 | 1,671,216 |
| 2024-02-05 | 18,440.00 | 19,280.00 | 15,200.00 | 15,580.00 | 15,580.00 | 2,906,606 |
| 2024-02-02 | 18,010.00 | 18,770.00 | 17,030.00 | 18,050.00 | 18,050.00 | 1,541,955 |
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.