KOSES Co.,Ltd (KOSDAQ:089890)
South Korea · Delayed Price · Currency is KRW 22,850
-950 (-3.99%)
At close: Aug 18, 2026
KOSES Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 23,800.00 | 24,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | -3.99% | 123,680 |
| Aug 14, 2026 | 24,700.00 | 24,800.00 | 23,150.00 | 23,800.00 | 23,800.00 | -2.66% | 133,591 |
| Aug 13, 2026 | 24,900.00 | 25,100.00 | 23,950.00 | 24,450.00 | 24,450.00 | 6.07% | 184,414 |
| Aug 12, 2026 | 23,850.00 | 23,850.00 | 22,300.00 | 23,050.00 | 23,050.00 | -1.28% | 74,745 |
| Aug 11, 2026 | 22,500.00 | 24,700.00 | 22,100.00 | 23,350.00 | 23,350.00 | 2.86% | 175,706 |
| Aug 10, 2026 | 21,150.00 | 22,850.00 | 21,100.00 | 22,700.00 | 22,700.00 | 7.33% | 190,899 |
| Aug 7, 2026 | 21,400.00 | 21,850.00 | 20,450.00 | 21,150.00 | 21,150.00 | -0.47% | 144,441 |
| Aug 6, 2026 | 21,550.00 | 22,200.00 | 20,700.00 | 21,250.00 | 21,250.00 | -3.41% | 140,014 |
| Aug 5, 2026 | 22,450.00 | 22,450.00 | 20,950.00 | 22,000.00 | 22,000.00 | 3.53% | 268,292 |
| Aug 4, 2026 | 21,050.00 | 21,450.00 | 19,990.00 | 21,250.00 | 21,250.00 | 5.99% | 249,316 |
| Aug 3, 2026 | 19,300.00 | 21,150.00 | 19,040.00 | 20,050.00 | 20,050.00 | 1.78% | 154,983 |
| Jul 31, 2026 | 18,470.00 | 20,900.00 | 18,470.00 | 19,700.00 | 19,700.00 | 21.83% | 409,648 |
| Jul 30, 2026 | 16,200.00 | 17,660.00 | 15,830.00 | 16,170.00 | 16,170.00 | -5.16% | 338,011 |
| Jul 29, 2026 | 19,490.00 | 20,100.00 | 16,000.00 | 17,050.00 | 17,050.00 | -9.93% | 284,428 |
| Jul 28, 2026 | 21,500.00 | 21,550.00 | 18,600.00 | 18,930.00 | 18,930.00 | -18.23% | 246,955 |
| Jul 27, 2026 | 24,800.00 | 24,800.00 | 22,050.00 | 23,150.00 | 23,150.00 | -7.03% | 223,536 |
| Jul 24, 2026 | 26,800.00 | 26,850.00 | 22,950.00 | 24,900.00 | 24,900.00 | -8.29% | 287,724 |
| Jul 23, 2026 | 24,500.00 | 28,100.00 | 23,350.00 | 27,150.00 | 27,150.00 | 12.66% | 476,565 |
| Jul 22, 2026 | 24,900.00 | 27,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | 12.09% | 494,443 |
| Jul 21, 2026 | 22,200.00 | 22,500.00 | 20,200.00 | 21,500.00 | 21,500.00 | -6.11% | 322,485 |
| Jul 20, 2026 | 21,700.00 | 23,750.00 | 21,700.00 | 22,900.00 | 22,900.00 | -3.58% | 168,185 |
| Jul 16, 2026 | 24,700.00 | 25,200.00 | 23,000.00 | 23,750.00 | 23,750.00 | -10.04% | 160,214 |
| Jul 15, 2026 | 27,900.00 | 28,200.00 | 24,950.00 | 26,400.00 | 26,400.00 | -2.76% | 404,173 |
| Jul 14, 2026 | 27,900.00 | 28,050.00 | 23,900.00 | 27,150.00 | 27,150.00 | -3.55% | 285,783 |
| Jul 13, 2026 | 35,700.00 | 37,700.00 | 27,050.00 | 28,150.00 | 28,150.00 | -15.47% | 595,982 |
| Jul 10, 2026 | 28,550.00 | 33,700.00 | 28,550.00 | 33,300.00 | 33,300.00 | 19.78% | 257,879 |
| Jul 9, 2026 | 26,300.00 | 28,350.00 | 26,000.00 | 27,800.00 | 27,800.00 | 5.70% | 141,610 |
| Jul 8, 2026 | 25,500.00 | 28,750.00 | 24,400.00 | 26,300.00 | 26,300.00 | -1.50% | 430,355 |
| Jul 7, 2026 | 25,750.00 | 27,250.00 | 25,400.00 | 26,700.00 | 26,700.00 | -2.02% | 194,037 |
| Jul 6, 2026 | 31,700.00 | 32,050.00 | 26,050.00 | 27,250.00 | 27,250.00 | -14.58% | 220,193 |
| Jul 3, 2026 | 31,550.00 | 32,450.00 | 28,200.00 | 31,900.00 | 31,900.00 | 1.11% | 148,619 |
| Jul 2, 2026 | 35,250.00 | 35,400.00 | 30,550.00 | 31,550.00 | 31,550.00 | -14.73% | 177,100 |
| Jul 1, 2026 | 35,200.00 | 38,000.00 | 32,850.00 | 37,000.00 | 37,000.00 | 18.40% | 402,584 |
| Jun 30, 2026 | 30,000.00 | 32,200.00 | 28,700.00 | 31,250.00 | 31,250.00 | 5.04% | 143,578 |
| Jun 29, 2026 | 27,950.00 | 29,950.00 | 26,600.00 | 29,750.00 | 29,750.00 | 6.63% | 110,476 |
| Jun 26, 2026 | 28,000.00 | 28,750.00 | 26,000.00 | 27,900.00 | 27,900.00 | -4.45% | 235,401 |
| Jun 25, 2026 | 30,600.00 | 31,300.00 | 27,850.00 | 29,200.00 | 29,200.00 | 0.34% | 63,811 |
| Jun 24, 2026 | 29,600.00 | 30,200.00 | 28,050.00 | 29,100.00 | 29,100.00 | -3.00% | 106,600 |
| Jun 23, 2026 | 33,200.00 | 33,600.00 | 29,950.00 | 30,000.00 | 30,000.00 | -10.71% | 141,073 |
| Jun 22, 2026 | 33,350.00 | 33,950.00 | 32,100.00 | 33,600.00 | 33,600.00 | -0.74% | 91,409 |
| Jun 19, 2026 | 36,350.00 | 36,350.00 | 32,900.00 | 33,850.00 | 33,850.00 | -3.15% | 95,208 |
| Jun 18, 2026 | 36,300.00 | 37,000.00 | 34,650.00 | 34,950.00 | 34,950.00 | -5.28% | 59,569 |
| Jun 17, 2026 | 36,350.00 | 37,350.00 | 34,700.00 | 36,900.00 | 36,900.00 | -0.27% | 93,460 |
| Jun 16, 2026 | 38,600.00 | 39,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.25% | 203,266 |
| Jun 15, 2026 | 37,750.00 | 39,500.00 | 36,800.00 | 37,850.00 | 37,850.00 | -0.13% | 88,821 |
| Jun 12, 2026 | 39,000.00 | 39,150.00 | 37,200.00 | 37,900.00 | 37,900.00 | 0.40% | 94,369 |
| Jun 11, 2026 | 35,750.00 | 38,350.00 | 34,800.00 | 37,750.00 | 37,750.00 | 3.57% | 89,436 |
| Jun 10, 2026 | 35,200.00 | 38,200.00 | 34,750.00 | 36,450.00 | 36,450.00 | 1.53% | 179,260 |
| Jun 9, 2026 | 30,550.00 | 36,400.00 | 30,550.00 | 35,900.00 | 35,900.00 | 18.09% | 213,199 |
| Jun 8, 2026 | 33,000.00 | 33,250.00 | 29,850.00 | 30,400.00 | 30,400.00 | -15.56% | 140,606 |