KOSES Co.,Ltd (KOSDAQ:089890)
South Korea · Delayed Price · Currency is KRW 27,250
-4,650 (-14.58%)
At close: Jul 6, 2026
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 36,100.00 | 38,050.00 | 35,100.00 | 36,000.00 | 36,000.00 | -5.39% | 113,641 |
| Jun 4, 2026 | 37,500.00 | 40,350.00 | 36,500.00 | 38,050.00 | 38,050.00 | 1.47% | 144,427 |
| Jun 2, 2026 | 33,450.00 | 38,600.00 | 32,350.00 | 37,500.00 | 37,500.00 | 3.59% | 285,882 |
| Jun 1, 2026 | 40,200.00 | 40,500.00 | 35,900.00 | 36,200.00 | 36,200.00 | -7.54% | 223,998 |
| May 29, 2026 | 40,800.00 | 42,400.00 | 38,500.00 | 39,150.00 | 39,150.00 | -3.93% | 151,954 |
| May 28, 2026 | 39,000.00 | 41,250.00 | 37,600.00 | 40,750.00 | 40,750.00 | 3.69% | 127,881 |
| May 27, 2026 | 41,000.00 | 41,600.00 | 38,050.00 | 39,300.00 | 39,300.00 | -4.03% | 145,266 |
| May 26, 2026 | 41,500.00 | 43,200.00 | 40,350.00 | 40,950.00 | 40,950.00 | 0.37% | 116,530 |
| May 22, 2026 | 40,000.00 | 42,300.00 | 39,300.00 | 40,800.00 | 40,800.00 | 5.43% | 180,245 |
| May 21, 2026 | 39,800.00 | 40,400.00 | 36,750.00 | 38,700.00 | 38,700.00 | 1.84% | 150,782 |
| May 20, 2026 | 40,000.00 | 40,800.00 | 33,700.00 | 38,000.00 | 38,000.00 | -3.92% | 297,311 |
| May 19, 2026 | 41,550.00 | 41,900.00 | 38,750.00 | 39,550.00 | 39,550.00 | -4.93% | 90,641 |
| May 18, 2026 | 38,300.00 | 42,600.00 | 37,850.00 | 41,600.00 | 41,600.00 | 2.59% | 194,026 |
| May 15, 2026 | 42,500.00 | 44,050.00 | 40,000.00 | 40,550.00 | 40,550.00 | -3.68% | 206,308 |
| May 14, 2026 | 41,050.00 | 43,300.00 | 40,550.00 | 42,100.00 | 42,100.00 | 0.24% | 123,772 |
| May 13, 2026 | 38,250.00 | 42,050.00 | 38,250.00 | 42,000.00 | 42,000.00 | 6.73% | 196,699 |
| May 12, 2026 | 41,500.00 | 42,000.00 | 33,900.00 | 39,350.00 | 39,350.00 | -4.02% | 427,497 |
| May 11, 2026 | 42,050.00 | 43,250.00 | 40,400.00 | 41,000.00 | 41,000.00 | -1.44% | 201,363 |
| May 8, 2026 | 41,150.00 | 44,950.00 | 40,300.00 | 41,600.00 | 41,600.00 | -2.46% | 241,034 |
| May 7, 2026 | 44,850.00 | 44,900.00 | 40,200.00 | 42,650.00 | 42,650.00 | -4.59% | 403,845 |
| May 6, 2026 | 51,000.00 | 51,000.00 | 43,050.00 | 44,700.00 | 44,700.00 | -11.49% | 471,844 |
| May 4, 2026 | 47,900.00 | 51,400.00 | 47,900.00 | 50,500.00 | 50,500.00 | 6.54% | 360,129 |
| Apr 30, 2026 | 45,250.00 | 49,700.00 | 42,650.00 | 47,400.00 | 47,400.00 | 4.98% | 381,629 |
| Apr 29, 2026 | 43,500.00 | 46,200.00 | 42,250.00 | 45,150.00 | 45,150.00 | 6.36% | 251,929 |
| Apr 28, 2026 | 43,600.00 | 45,100.00 | 41,700.00 | 42,450.00 | 42,450.00 | -1.74% | 279,321 |
| Apr 27, 2026 | 42,600.00 | 43,200.00 | 40,000.00 | 43,200.00 | 43,200.00 | -2.04% | 363,865 |
| Apr 24, 2026 | 38,500.00 | 44,550.00 | 38,300.00 | 44,100.00 | 44,100.00 | 13.08% | 386,087 |
| Apr 23, 2026 | 39,350.00 | 39,400.00 | 36,500.00 | 39,000.00 | 39,000.00 | 2.90% | 226,497 |