KOSES Co.,Ltd (KOSDAQ:089890)
South Korea · Delayed Price · Currency is KRW 22,250
+300 (1.37%)
At close: Dec 29, 2025
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22,000.00 | 22,250.00 | 21,250.00 | 21,750.00 | 21,750.00 | -2.25% | 189,708 |
| Dec 29, 2025 | 21,900.00 | 22,300.00 | 21,000.00 | 22,250.00 | 22,250.00 | 1.37% | 119,133 |
| Dec 26, 2025 | 22,200.00 | 22,450.00 | 21,250.00 | 21,950.00 | 21,950.00 | -1.35% | 104,838 |
| Dec 24, 2025 | 22,300.00 | 22,600.00 | 21,450.00 | 22,250.00 | 22,250.00 | -1.33% | 104,076 |
| Dec 23, 2025 | 24,250.00 | 24,250.00 | 21,850.00 | 22,550.00 | 22,550.00 | -4.65% | 178,966 |
| Dec 22, 2025 | 21,900.00 | 23,800.00 | 21,900.00 | 23,650.00 | 23,650.00 | 9.49% | 419,787 |
| Dec 19, 2025 | 19,560.00 | 22,300.00 | 19,500.00 | 21,600.00 | 21,600.00 | 11.57% | 672,583 |
| Dec 18, 2025 | 19,210.00 | 19,580.00 | 18,680.00 | 19,360.00 | 19,360.00 | -2.47% | 153,533 |
| Dec 17, 2025 | 19,350.00 | 19,990.00 | 18,800.00 | 19,850.00 | 19,850.00 | 3.17% | 211,251 |
| Dec 16, 2025 | 21,500.00 | 21,500.00 | 19,160.00 | 19,240.00 | 19,240.00 | -10.51% | 646,583 |
| Dec 15, 2025 | 25,000.00 | 27,450.00 | 21,300.00 | 21,500.00 | 21,500.00 | -16.99% | 844,111 |
| Dec 12, 2025 | 25,000.00 | 27,100.00 | 24,650.00 | 25,900.00 | 25,900.00 | 3.60% | 285,650 |
| Dec 11, 2025 | 25,700.00 | 26,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | -2.72% | 128,072 |
| Dec 10, 2025 | 25,350.00 | 26,450.00 | 25,000.00 | 25,700.00 | 25,700.00 | 1.38% | 165,416 |
| Dec 9, 2025 | 25,500.00 | 25,650.00 | 24,500.00 | 25,350.00 | 25,350.00 | -0.59% | 129,350 |
| Dec 8, 2025 | 25,400.00 | 26,250.00 | 23,250.00 | 25,500.00 | 25,500.00 | 0.39% | 491,533 |
| Dec 5, 2025 | 27,200.00 | 29,200.00 | 25,350.00 | 25,400.00 | 25,400.00 | -6.62% | 340,267 |
| Dec 4, 2025 | 27,150.00 | 27,550.00 | 26,200.00 | 27,200.00 | 27,200.00 | -0.37% | 149,734 |
| Dec 3, 2025 | 25,950.00 | 28,200.00 | 25,200.00 | 27,300.00 | 27,300.00 | 5.41% | 247,506 |
| Dec 2, 2025 | 28,500.00 | 28,500.00 | 25,250.00 | 25,900.00 | 25,900.00 | -8.32% | 513,343 |
| Dec 1, 2025 | 30,100.00 | 30,650.00 | 24,850.00 | 28,250.00 | 28,250.00 | -4.07% | 727,078 |
| Nov 28, 2025 | 28,350.00 | 30,600.00 | 27,800.00 | 29,450.00 | 29,450.00 | 4.99% | 465,301 |
| Nov 27, 2025 | 26,800.00 | 28,400.00 | 25,750.00 | 28,050.00 | 28,050.00 | 7.47% | 215,834 |
| Nov 26, 2025 | 24,650.00 | 26,350.00 | 24,150.00 | 26,100.00 | 26,100.00 | 3.98% | 266,491 |
| Nov 25, 2025 | 26,650.00 | 27,800.00 | 24,300.00 | 25,100.00 | 25,100.00 | -4.74% | 199,209 |
| Nov 24, 2025 | 26,500.00 | 27,000.00 | 25,600.00 | 26,350.00 | 26,350.00 | 0.76% | 123,762 |
| Nov 21, 2025 | 27,150.00 | 28,400.00 | 25,650.00 | 26,150.00 | 26,150.00 | -10.45% | 219,312 |
| Nov 20, 2025 | 28,350.00 | 30,000.00 | 28,350.00 | 29,200.00 | 29,200.00 | 3.18% | 73,196 |
| 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 |