KOSES Co.,Ltd (KOSDAQ:089890)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,830
+210 (1.66%)
At close: Aug 28, 2025

KOSES Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202512,770.0013,200.0012,350.0012,830.00-1.66%194,660
Aug 27, 202512,000.0012,780.0011,825.0012,620.00-5.17%437,305
Aug 26, 202511,480.0012,140.0011,460.0012,000.00-3.72%84,719
Aug 25, 202511,610.0011,850.0011,350.0011,570.00-0.78%114,550
Aug 22, 202511,330.0011,580.0010,700.0011,480.00-1.50%199,513
Aug 21, 202511,410.0011,570.0011,120.0011,310.00--0.79%144,249
Aug 20, 202511,850.0012,060.0010,670.0011,400.00--6.71%721,551
Aug 19, 202512,720.0013,000.0011,820.0012,220.00--3.93%118,489
Aug 18, 202513,720.0013,720.0012,440.0012,720.00--7.29%144,986
Aug 14, 202513,370.0013,800.0013,140.0013,720.00-2.62%225,184
Aug 13, 202512,990.0013,420.0012,600.0013,370.00-2.53%179,125
Aug 12, 202512,760.0014,000.0012,420.0013,040.00-4.32%614,791
Aug 11, 202512,060.0012,590.0012,060.0012,500.00-3.65%89,825
Aug 8, 202512,200.0012,470.0011,670.0012,060.00--1.07%164,216
Aug 7, 202511,630.0012,300.0011,430.0012,190.00-4.91%177,270
Aug 6, 202511,600.0012,000.0011,100.0011,620.00-1.22%183,651
Aug 5, 202511,150.0011,650.0010,950.0011,480.00-3.05%176,782
Aug 4, 202510,300.0011,500.0010,300.0011,140.00-7.12%554,663
Aug 1, 202510,500.0010,650.0010,160.0010,400.00--0.95%142,694
Jul 31, 202510,220.0010,640.0010,220.0010,500.00-1.25%110,753
Jul 30, 202510,500.0010,640.0010,110.0010,370.00--2.63%204,817
Jul 29, 202510,500.0010,750.0010,130.0010,650.00-2.40%283,326
Jul 28, 202510,050.0010,480.0010,050.0010,400.00-1.66%274,764
Jul 25, 20259,520.0010,640.009,480.0010,230.00-5.90%571,638
Jul 24, 20259,510.0010,040.009,330.009,660.00-1.68%507,367
Jul 23, 20258,440.009,640.008,320.009,500.00-15.71%1,548,438
Jul 22, 20258,350.008,450.008,120.008,210.00--2.03%99,200
Jul 21, 20258,500.008,690.008,350.008,380.00--1.06%58,965
Jul 18, 20258,710.008,710.008,410.008,470.00--3.31%173,274
Jul 17, 20259,020.009,090.008,700.008,760.00--2.99%368,296
Jul 16, 20258,390.009,180.008,220.009,030.00-7.76%781,465
Jul 15, 20258,070.008,500.007,890.008,380.00-3.84%282,050
Jul 14, 20258,230.008,490.008,030.008,070.00--1.10%306,768
Jul 11, 20257,350.008,280.007,320.008,160.00-11.63%1,149,374
Jul 10, 20257,250.007,360.006,840.007,310.00-1.39%56,120
Jul 9, 20257,310.007,310.007,160.007,210.00--1.23%19,752
Jul 8, 20257,210.007,300.007,130.007,300.00-1.53%24,968
Jul 7, 20257,310.007,310.007,150.007,190.00--1.64%24,095
Jul 4, 20257,500.007,550.007,290.007,310.00--2.53%46,174
Jul 3, 20257,160.007,580.007,160.007,500.00-4.90%100,066
Jul 2, 20257,200.007,200.007,000.007,150.00--0.69%46,883
Jul 1, 20257,240.007,400.007,200.007,200.00--0.55%68,376
Jun 30, 20257,230.007,380.007,100.007,240.00-0.28%26,518
Jun 27, 20257,410.007,480.007,160.007,220.00--2.04%38,047
Jun 26, 20257,600.007,660.007,310.007,370.00--1.99%77,848
Jun 25, 20257,480.007,570.007,380.007,520.00-0.94%133,870
Jun 24, 20257,310.007,450.007,300.007,450.00-4.34%93,369
Jun 23, 20257,300.007,340.007,100.007,140.00--3.64%43,444
Jun 20, 20257,440.007,460.007,320.007,410.00--0.67%32,900
Jun 19, 20257,510.007,550.007,360.007,460.00--0.27%40,867