KOSES Co.,Ltd (KOSDAQ:089890)
South Korea · Delayed Price · Currency is KRW 14,600
+300 (2.10%)
At close: Sep 19, 2025
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,300.00 | 14,790.00 | 14,260.00 | 14,600.00 | 14,600.00 | 2.10% | 160,196 |
| 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 |
| Sep 4, 2025 | 10,800.00 | 11,570.00 | 10,730.00 | 11,000.00 | 11,000.00 | 2.33% | 129,213 |
| Sep 3, 2025 | 10,400.00 | 10,840.00 | 10,300.00 | 10,750.00 | 10,750.00 | 3.37% | 138,647 |
| Sep 2, 2025 | 11,210.00 | 11,350.00 | 10,270.00 | 10,400.00 | 10,400.00 | -7.23% | 187,217 |
| Sep 1, 2025 | 11,840.00 | 11,950.00 | 11,060.00 | 11,210.00 | 11,210.00 | -8.19% | 204,406 |
| Aug 29, 2025 | 12,710.00 | 12,860.00 | 12,210.00 | 12,210.00 | 12,210.00 | -4.83% | 103,062 |
| Aug 28, 2025 | 12,770.00 | 13,200.00 | 12,350.00 | 12,830.00 | 12,830.00 | 1.66% | 193,332 |
| Aug 27, 2025 | 12,000.00 | 12,780.00 | 11,825.00 | 12,620.00 | 12,620.00 | 5.17% | 437,305 |
| Aug 26, 2025 | 11,480.00 | 12,140.00 | 11,460.00 | 12,000.00 | 12,000.00 | 3.72% | 84,719 |
| Aug 25, 2025 | 11,610.00 | 11,850.00 | 11,350.00 | 11,570.00 | 11,570.00 | 0.78% | 114,550 |
| Aug 22, 2025 | 11,330.00 | 11,580.00 | 10,700.00 | 11,480.00 | 11,480.00 | 1.50% | 199,513 |
| Aug 21, 2025 | 11,410.00 | 11,570.00 | 11,120.00 | 11,310.00 | 11,310.00 | -0.79% | 144,249 |
| Aug 20, 2025 | 11,850.00 | 12,060.00 | 10,670.00 | 11,400.00 | 11,400.00 | -6.71% | 721,551 |
| Aug 19, 2025 | 12,720.00 | 13,000.00 | 11,820.00 | 12,220.00 | 12,220.00 | -3.93% | 118,489 |
| Aug 18, 2025 | 13,720.00 | 13,720.00 | 12,440.00 | 12,720.00 | 12,720.00 | -7.29% | 144,986 |
| Aug 14, 2025 | 13,370.00 | 13,800.00 | 13,140.00 | 13,720.00 | 13,720.00 | 2.62% | 225,184 |
| Aug 13, 2025 | 12,990.00 | 13,420.00 | 12,600.00 | 13,370.00 | 13,370.00 | 2.53% | 179,125 |
| Aug 12, 2025 | 12,760.00 | 14,000.00 | 12,420.00 | 13,040.00 | 13,040.00 | 4.32% | 614,791 |
| Aug 11, 2025 | 12,060.00 | 12,590.00 | 12,060.00 | 12,500.00 | 12,500.00 | 3.65% | 89,825 |
| Aug 8, 2025 | 12,200.00 | 12,470.00 | 11,670.00 | 12,060.00 | 12,060.00 | -1.07% | 164,216 |
| Aug 7, 2025 | 11,630.00 | 12,300.00 | 11,430.00 | 12,190.00 | 12,190.00 | 4.91% | 177,270 |
| Aug 6, 2025 | 11,600.00 | 12,000.00 | 11,100.00 | 11,620.00 | 11,620.00 | 1.22% | 183,651 |
| Aug 5, 2025 | 11,150.00 | 11,650.00 | 10,950.00 | 11,480.00 | 11,480.00 | 3.05% | 176,782 |
| Aug 4, 2025 | 10,300.00 | 11,500.00 | 10,300.00 | 11,140.00 | 11,140.00 | 7.12% | 554,663 |
| Aug 1, 2025 | 10,500.00 | 10,650.00 | 10,160.00 | 10,400.00 | 10,400.00 | -0.95% | 142,694 |
| Jul 31, 2025 | 10,220.00 | 10,640.00 | 10,220.00 | 10,500.00 | 10,500.00 | 1.25% | 110,753 |
| Jul 30, 2025 | 10,500.00 | 10,640.00 | 10,110.00 | 10,370.00 | 10,370.00 | -2.63% | 204,817 |
| Jul 29, 2025 | 10,500.00 | 10,750.00 | 10,130.00 | 10,650.00 | 10,650.00 | 2.40% | 283,326 |
| Jul 28, 2025 | 10,050.00 | 10,480.00 | 10,050.00 | 10,400.00 | 10,400.00 | 1.66% | 274,764 |
| Jul 25, 2025 | 9,520.00 | 10,640.00 | 9,480.00 | 10,230.00 | 10,230.00 | 5.90% | 571,638 |
| Jul 24, 2025 | 9,510.00 | 10,040.00 | 9,330.00 | 9,660.00 | 9,660.00 | 1.68% | 507,367 |
| Jul 23, 2025 | 8,440.00 | 9,640.00 | 8,320.00 | 9,500.00 | 9,500.00 | 15.71% | 1,548,438 |
| Jul 22, 2025 | 8,350.00 | 8,450.00 | 8,120.00 | 8,210.00 | 8,210.00 | -2.03% | 99,200 |
| Jul 21, 2025 | 8,500.00 | 8,690.00 | 8,350.00 | 8,380.00 | 8,380.00 | -1.06% | 58,965 |
| Jul 18, 2025 | 8,710.00 | 8,710.00 | 8,410.00 | 8,470.00 | 8,470.00 | -3.31% | 173,274 |
| Jul 17, 2025 | 9,020.00 | 9,090.00 | 8,700.00 | 8,760.00 | 8,760.00 | -2.99% | 368,296 |
| Jul 16, 2025 | 8,390.00 | 9,180.00 | 8,220.00 | 9,030.00 | 9,030.00 | 7.76% | 781,465 |
| Jul 15, 2025 | 8,070.00 | 8,500.00 | 7,890.00 | 8,380.00 | 8,380.00 | 3.84% | 282,050 |
| Jul 14, 2025 | 8,230.00 | 8,490.00 | 8,030.00 | 8,070.00 | 8,070.00 | -1.10% | 306,768 |
| Jul 11, 2025 | 7,350.00 | 8,280.00 | 7,320.00 | 8,160.00 | 8,160.00 | 11.63% | 1,149,374 |