KOSES Co.,Ltd (KOSDAQ:089890)
South Korea · Delayed Price · Currency is KRW 28,750
+450 (1.59%)
Last updated: Nov 20, 2025, 2:15 PM KST
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 28,350.00 | 30,000.00 | 28,350.00 | 28,750.00 | - | 1.59% | 60,551 |
| Nov 19, 2025 | 28,400.00 | 29,100.00 | 25,950.00 | 28,300.00 | 28,300.00 | -0.35% | 161,408 |
| Nov 18, 2025 | 29,850.00 | 29,850.00 | 26,900.00 | 28,400.00 | 28,400.00 | -5.02% | 210,265 |
| Nov 17, 2025 | 30,900.00 | 31,900.00 | 29,050.00 | 29,900.00 | 29,900.00 | -4.78% | 193,446 |
| Nov 14, 2025 | 29,550.00 | 32,600.00 | 28,750.00 | 31,400.00 | 31,400.00 | 0.16% | 271,120 |
| Nov 13, 2025 | 31,450.00 | 32,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | -0.32% | 150,074 |
| Nov 12, 2025 | 30,850.00 | 31,450.00 | 30,000.00 | 31,450.00 | 31,450.00 | 1.94% | 120,554 |
| Nov 11, 2025 | 32,200.00 | 32,550.00 | 30,300.00 | 30,850.00 | 30,850.00 | -2.06% | 132,129 |
| Nov 10, 2025 | 29,500.00 | 31,850.00 | 28,100.00 | 31,500.00 | 31,500.00 | 6.78% | 180,850 |
| Nov 7, 2025 | 29,800.00 | 30,650.00 | 29,100.00 | 29,500.00 | 29,500.00 | -6.94% | 169,449 |
| Nov 6, 2025 | 28,700.00 | 32,400.00 | 28,700.00 | 31,700.00 | 31,700.00 | 12.41% | 507,239 |
| Nov 5, 2025 | 28,400.00 | 29,050.00 | 26,750.00 | 28,200.00 | 28,200.00 | -5.84% | 223,200 |
| Nov 4, 2025 | 29,750.00 | 31,300.00 | 28,550.00 | 29,950.00 | 29,950.00 | 3.28% | 284,068 |
| Nov 3, 2025 | 29,050.00 | 29,900.00 | 27,800.00 | 29,000.00 | 29,000.00 | 0.35% | 192,740 |
| Oct 31, 2025 | 28,500.00 | 29,600.00 | 27,750.00 | 28,900.00 | 28,900.00 | 1.23% | 82,981 |
| Oct 30, 2025 | 29,200.00 | 29,300.00 | 28,150.00 | 28,550.00 | 28,550.00 | -3.38% | 151,235 |
| Oct 29, 2025 | 27,100.00 | 29,700.00 | 27,100.00 | 29,550.00 | 29,550.00 | 10.26% | 421,568 |
| Oct 28, 2025 | 27,000.00 | 28,000.00 | 26,300.00 | 26,800.00 | 26,800.00 | -0.74% | 160,735 |
| Oct 27, 2025 | 30,300.00 | 30,350.00 | 26,550.00 | 27,000.00 | 27,000.00 | -10.89% | 537,576 |
| Oct 24, 2025 | 26,900.00 | 30,350.00 | 26,550.00 | 30,300.00 | 30,300.00 | 13.70% | 505,025 |
| Oct 23, 2025 | 24,900.00 | 27,000.00 | 24,900.00 | 26,650.00 | 26,650.00 | 4.72% | 268,730 |
| Oct 22, 2025 | 23,700.00 | 25,600.00 | 23,250.00 | 25,450.00 | 25,450.00 | 5.17% | 295,659 |
| Oct 21, 2025 | 24,250.00 | 26,100.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 313,276 |
| Oct 20, 2025 | 24,250.00 | 25,150.00 | 23,650.00 | 24,200.00 | 24,200.00 | - | 236,230 |
| Oct 17, 2025 | 23,500.00 | 24,400.00 | 22,450.00 | 24,200.00 | 24,200.00 | 2.98% | 390,656 |
| Oct 16, 2025 | 20,850.00 | 24,000.00 | 20,550.00 | 23,500.00 | 23,500.00 | 11.90% | 679,299 |
| Oct 15, 2025 | 20,350.00 | 21,000.00 | 19,700.00 | 21,000.00 | 21,000.00 | 4.22% | 429,312 |
| Oct 14, 2025 | 19,420.00 | 22,150.00 | 19,150.00 | 20,150.00 | 20,150.00 | 6.50% | 875,272 |
| Oct 13, 2025 | 18,200.00 | 19,220.00 | 18,000.00 | 18,920.00 | 18,920.00 | 0.53% | 229,262 |
| Oct 10, 2025 | 18,480.00 | 18,900.00 | 17,410.00 | 18,820.00 | 18,820.00 | 4.21% | 442,424 |
| Oct 2, 2025 | 17,790.00 | 18,240.00 | 17,390.00 | 18,060.00 | 18,060.00 | 3.02% | 393,540 |
| Oct 1, 2025 | 16,000.00 | 17,800.00 | 16,000.00 | 17,530.00 | 17,530.00 | 13.10% | 620,053 |
| Sep 30, 2025 | 15,230.00 | 15,670.00 | 14,910.00 | 15,500.00 | 15,500.00 | 1.97% | 151,566 |
| Sep 29, 2025 | 16,000.00 | 16,000.00 | 15,100.00 | 15,200.00 | 15,200.00 | -3.61% | 213,652 |
| Sep 26, 2025 | 17,300.00 | 17,500.00 | 15,390.00 | 15,770.00 | 15,770.00 | -8.84% | 239,921 |
| Sep 25, 2025 | 16,000.00 | 17,600.00 | 15,780.00 | 17,300.00 | 17,300.00 | 8.46% | 651,275 |
| Sep 24, 2025 | 15,600.00 | 15,970.00 | 15,160.00 | 15,950.00 | 15,950.00 | 2.24% | 116,495 |
| Sep 23, 2025 | 15,410.00 | 16,130.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1.83% | 183,623 |
| Sep 22, 2025 | 14,780.00 | 15,970.00 | 14,610.00 | 15,320.00 | 15,320.00 | 4.93% | 707,169 |
| Sep 19, 2025 | 14,300.00 | 14,790.00 | 14,260.00 | 14,600.00 | 14,600.00 | 2.10% | 160,726 |
| Sep 18, 2025 | 14,400.00 | 14,600.00 | 13,970.00 | 14,300.00 | 14,300.00 | -0.69% | 227,298 |
| Sep 17, 2025 | 13,800.00 | 14,430.00 | 13,780.00 | 14,400.00 | 14,400.00 | 2.71% | 275,895 |
| Sep 16, 2025 | 13,150.00 | 14,350.00 | 12,930.00 | 14,020.00 | 14,020.00 | 6.62% | 396,067 |
| Sep 15, 2025 | 12,410.00 | 13,170.00 | 12,330.00 | 13,150.00 | 13,150.00 | 6.13% | 223,783 |
| Sep 12, 2025 | 11,960.00 | 12,800.00 | 11,890.00 | 12,390.00 | 12,390.00 | 3.60% | 230,370 |
| Sep 11, 2025 | 11,930.00 | 12,280.00 | 11,710.00 | 11,960.00 | 11,960.00 | 0.34% | 155,614 |
| Sep 10, 2025 | 12,060.00 | 12,600.00 | 11,630.00 | 11,920.00 | 11,920.00 | -1.32% | 141,283 |
| Sep 9, 2025 | 12,250.00 | 12,600.00 | 11,800.00 | 12,080.00 | 12,080.00 | -1.39% | 121,966 |
| Sep 8, 2025 | 12,000.00 | 12,560.00 | 11,740.00 | 12,250.00 | 12,250.00 | 4.34% | 180,128 |
| Sep 5, 2025 | 11,200.00 | 11,910.00 | 11,200.00 | 11,740.00 | 11,740.00 | 6.73% | 374,109 |