KOSES Co.,Ltd (KOSDAQ:089890)
South Korea · Delayed Price · Currency is KRW 12,170
-20 (-0.16%)
Last updated: Aug 8, 2025
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12,200.00 | 12,470.00 | 11,930.00 | 12,170.00 | - | -0.16% | 49,249 |
| Aug 7, 2025 | 11,630.00 | 12,300.00 | 11,430.00 | 12,190.00 | - | 4.91% | 177,270 |
| Aug 6, 2025 | 11,600.00 | 12,000.00 | 11,100.00 | 11,620.00 | - | 1.22% | 183,651 |
| Aug 5, 2025 | 11,150.00 | 11,650.00 | 10,950.00 | 11,480.00 | - | 3.05% | 176,782 |
| Aug 4, 2025 | 10,300.00 | 11,500.00 | 10,300.00 | 11,140.00 | - | 7.12% | 554,663 |
| Aug 1, 2025 | 10,500.00 | 10,650.00 | 10,160.00 | 10,400.00 | - | -0.95% | 142,694 |
| Jul 31, 2025 | 10,220.00 | 10,640.00 | 10,220.00 | 10,500.00 | - | 1.25% | 110,753 |
| Jul 30, 2025 | 10,500.00 | 10,640.00 | 10,110.00 | 10,370.00 | - | -2.63% | 204,817 |
| Jul 29, 2025 | 10,500.00 | 10,750.00 | 10,130.00 | 10,650.00 | - | 2.40% | 283,326 |
| Jul 28, 2025 | 10,050.00 | 10,480.00 | 10,050.00 | 10,400.00 | - | 1.66% | 274,764 |
| Jul 25, 2025 | 9,520.00 | 10,640.00 | 9,480.00 | 10,230.00 | - | 5.90% | 571,638 |
| Jul 24, 2025 | 9,510.00 | 10,040.00 | 9,330.00 | 9,660.00 | - | 1.68% | 507,367 |
| Jul 23, 2025 | 8,440.00 | 9,640.00 | 8,320.00 | 9,500.00 | - | 15.71% | 1,548,438 |
| Jul 22, 2025 | 8,350.00 | 8,450.00 | 8,120.00 | 8,210.00 | - | -2.03% | 99,200 |
| Jul 21, 2025 | 8,500.00 | 8,690.00 | 8,350.00 | 8,380.00 | - | -1.06% | 58,965 |
| Jul 18, 2025 | 8,710.00 | 8,710.00 | 8,410.00 | 8,470.00 | - | -3.31% | 173,274 |
| Jul 17, 2025 | 9,020.00 | 9,090.00 | 8,700.00 | 8,760.00 | - | -2.99% | 368,296 |
| Jul 16, 2025 | 8,390.00 | 9,180.00 | 8,220.00 | 9,030.00 | - | 7.76% | 781,465 |
| Jul 15, 2025 | 8,070.00 | 8,500.00 | 7,890.00 | 8,380.00 | - | 3.84% | 282,050 |
| Jul 14, 2025 | 8,230.00 | 8,490.00 | 8,030.00 | 8,070.00 | - | -1.10% | 306,768 |
| Jul 11, 2025 | 7,350.00 | 8,280.00 | 7,320.00 | 8,160.00 | - | 11.63% | 1,149,374 |
| Jul 10, 2025 | 7,250.00 | 7,360.00 | 6,840.00 | 7,310.00 | - | 1.39% | 56,120 |
| Jul 9, 2025 | 7,310.00 | 7,310.00 | 7,160.00 | 7,210.00 | - | -1.23% | 19,752 |
| Jul 8, 2025 | 7,210.00 | 7,300.00 | 7,130.00 | 7,300.00 | - | 1.53% | 24,968 |
| Jul 7, 2025 | 7,310.00 | 7,310.00 | 7,150.00 | 7,190.00 | - | -1.64% | 24,095 |
| Jul 4, 2025 | 7,500.00 | 7,550.00 | 7,290.00 | 7,310.00 | - | -2.53% | 46,174 |
| Jul 3, 2025 | 7,160.00 | 7,580.00 | 7,160.00 | 7,500.00 | - | 4.90% | 100,066 |
| Jul 2, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,150.00 | - | -0.69% | 46,883 |
| Jul 1, 2025 | 7,240.00 | 7,400.00 | 7,200.00 | 7,200.00 | - | -0.55% | 68,376 |
| Jun 30, 2025 | 7,230.00 | 7,380.00 | 7,100.00 | 7,240.00 | - | 0.28% | 26,518 |
| Jun 27, 2025 | 7,410.00 | 7,480.00 | 7,160.00 | 7,220.00 | - | -2.04% | 38,047 |
| Jun 26, 2025 | 7,600.00 | 7,660.00 | 7,310.00 | 7,370.00 | - | -1.99% | 77,848 |
| Jun 25, 2025 | 7,480.00 | 7,570.00 | 7,380.00 | 7,520.00 | - | 0.94% | 133,870 |
| Jun 24, 2025 | 7,310.00 | 7,450.00 | 7,300.00 | 7,450.00 | - | 4.34% | 93,369 |
| Jun 23, 2025 | 7,300.00 | 7,340.00 | 7,100.00 | 7,140.00 | - | -3.64% | 43,444 |
| Jun 20, 2025 | 7,440.00 | 7,460.00 | 7,320.00 | 7,410.00 | - | -0.67% | 32,900 |
| Jun 19, 2025 | 7,510.00 | 7,550.00 | 7,360.00 | 7,460.00 | - | -0.27% | 40,867 |
| Jun 18, 2025 | 7,200.00 | 7,490.00 | 7,180.00 | 7,480.00 | - | 3.17% | 61,804 |
| Jun 17, 2025 | 7,110.00 | 7,430.00 | 7,110.00 | 7,250.00 | - | 1.97% | 48,845 |
| Jun 16, 2025 | 7,100.00 | 7,150.00 | 6,960.00 | 7,110.00 | - | -1.25% | 43,152 |
| Jun 13, 2025 | 7,470.00 | 7,480.00 | 7,120.00 | 7,200.00 | - | -3.10% | 37,201 |
| Jun 12, 2025 | 7,480.00 | 7,490.00 | 7,350.00 | 7,430.00 | - | -0.40% | 42,553 |
| Jun 11, 2025 | 7,380.00 | 7,470.00 | 7,330.00 | 7,460.00 | - | 2.33% | 53,379 |
| Jun 10, 2025 | 7,360.00 | 7,400.00 | 7,190.00 | 7,290.00 | - | -0.55% | 52,551 |
| Jun 9, 2025 | 7,400.00 | 7,510.00 | 7,280.00 | 7,330.00 | - | -1.48% | 69,672 |
| Jun 5, 2025 | 7,240.00 | 7,550.00 | 7,220.00 | 7,440.00 | - | 3.05% | 113,106 |
| Jun 4, 2025 | 7,220.00 | 7,310.00 | 7,150.00 | 7,220.00 | - | 1.83% | 12,400 |
| Jun 2, 2025 | 7,070.00 | 7,140.00 | 7,010.00 | 7,090.00 | - | 0.28% | 24,653 |
| May 30, 2025 | 6,960.00 | 7,240.00 | 6,930.00 | 7,070.00 | - | 0.43% | 19,835 |
| May 29, 2025 | 7,000.00 | 7,140.00 | 6,990.00 | 7,040.00 | - | - | 13,781 |