Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 13,460
-370 (-2.68%)
Last updated: Sep 19, 2025, 1:54 PM KST
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,200.00 | 14,200.00 | 13,350.00 | 13,350.00 | 13,350.00 | -3.47% | 101,625 |
| Sep 18, 2025 | 13,800.00 | 14,240.00 | 13,560.00 | 13,830.00 | 13,830.00 | 0.22% | 133,537 |
| Sep 17, 2025 | 13,100.00 | 14,050.00 | 13,090.00 | 13,800.00 | 13,800.00 | 1.10% | 247,584 |
| Sep 16, 2025 | 12,110.00 | 13,700.00 | 12,080.00 | 13,650.00 | 13,650.00 | 10.71% | 478,366 |
| Sep 15, 2025 | 11,410.00 | 12,560.00 | 11,320.00 | 12,330.00 | 12,330.00 | 8.06% | 247,099 |
| Sep 12, 2025 | 11,560.00 | 11,660.00 | 11,330.00 | 11,410.00 | 11,410.00 | -1.30% | 72,809 |
| Sep 11, 2025 | 11,860.00 | 11,860.00 | 11,300.00 | 11,560.00 | 11,560.00 | -2.20% | 72,356 |
| Sep 10, 2025 | 11,750.00 | 12,120.00 | 11,590.00 | 11,820.00 | 11,820.00 | 0.17% | 70,205 |
| Sep 9, 2025 | 12,140.00 | 12,140.00 | 11,730.00 | 11,800.00 | 11,800.00 | -2.96% | 83,864 |
| Sep 8, 2025 | 11,300.00 | 12,390.00 | 11,300.00 | 12,160.00 | 12,160.00 | 7.90% | 280,011 |
| Sep 5, 2025 | 11,300.00 | 11,520.00 | 11,170.00 | 11,270.00 | 11,270.00 | -0.27% | 42,166 |
| Sep 4, 2025 | 11,420.00 | 11,630.00 | 11,030.00 | 11,300.00 | 11,300.00 | -0.88% | 101,638 |
| Sep 3, 2025 | 11,000.00 | 11,500.00 | 10,840.00 | 11,400.00 | 11,400.00 | 6.74% | 151,931 |
| Sep 2, 2025 | 11,180.00 | 11,180.00 | 10,560.00 | 10,680.00 | 10,680.00 | -4.04% | 75,262 |
| Sep 1, 2025 | 11,190.00 | 11,350.00 | 10,790.00 | 11,130.00 | 11,130.00 | -1.24% | 123,571 |
| Aug 29, 2025 | 11,850.00 | 11,920.00 | 11,240.00 | 11,270.00 | 11,270.00 | -3.84% | 250,403 |
| Aug 28, 2025 | 9,900.00 | 11,720.00 | 9,900.00 | 11,720.00 | 11,720.00 | 16.85% | 428,589 |
| Aug 27, 2025 | 10,000.00 | 10,140.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.40% | 28,282 |
| Aug 26, 2025 | 10,050.00 | 10,100.00 | 9,890.00 | 9,990.00 | 9,990.00 | -0.20% | 24,267 |
| Aug 25, 2025 | 9,780.00 | 10,180.00 | 9,780.00 | 10,010.00 | 10,010.00 | 2.46% | 44,738 |
| Aug 22, 2025 | 9,730.00 | 9,900.00 | 9,600.00 | 9,770.00 | 9,770.00 | 0.41% | 35,522 |
| Aug 21, 2025 | 9,760.00 | 9,960.00 | 9,610.00 | 9,730.00 | 9,730.00 | 0.41% | 41,864 |
| Aug 20, 2025 | 9,480.00 | 9,690.00 | 9,180.00 | 9,690.00 | 9,690.00 | - | 67,927 |
| Aug 19, 2025 | 9,930.00 | 9,930.00 | 9,530.00 | 9,690.00 | 9,690.00 | -0.10% | 46,064 |
| Aug 18, 2025 | 10,060.00 | 10,060.00 | 9,550.00 | 9,700.00 | 9,700.00 | -3.96% | 83,229 |
| Aug 14, 2025 | 10,060.00 | 10,790.00 | 10,060.00 | 10,100.00 | 10,100.00 | - | 77,248 |
| Aug 13, 2025 | 10,220.00 | 10,320.00 | 10,060.00 | 10,100.00 | 10,100.00 | -0.88% | 53,375 |
| Aug 12, 2025 | 10,730.00 | 10,730.00 | 10,190.00 | 10,190.00 | 10,190.00 | -3.96% | 69,598 |
| Aug 11, 2025 | 10,550.00 | 10,850.00 | 10,310.00 | 10,610.00 | 10,610.00 | -0.56% | 49,074 |
| Aug 8, 2025 | 10,600.00 | 10,820.00 | 10,250.00 | 10,670.00 | 10,670.00 | 0.66% | 57,699 |
| Aug 7, 2025 | 10,620.00 | 10,800.00 | 10,220.00 | 10,600.00 | 10,600.00 | -0.19% | 74,602 |
| Aug 6, 2025 | 10,470.00 | 10,690.00 | 10,200.00 | 10,620.00 | 10,620.00 | 0.19% | 64,558 |
| Aug 5, 2025 | 11,040.00 | 11,100.00 | 10,460.00 | 10,600.00 | 10,600.00 | -1.76% | 65,777 |
| Aug 4, 2025 | 10,300.00 | 10,940.00 | 10,300.00 | 10,790.00 | 10,790.00 | 3.15% | 37,175 |
| Aug 1, 2025 | 10,980.00 | 10,990.00 | 10,300.00 | 10,460.00 | 10,460.00 | -4.74% | 87,414 |
| Jul 31, 2025 | 11,290.00 | 11,400.00 | 10,970.00 | 10,980.00 | 10,980.00 | -2.83% | 75,174 |
| Jul 30, 2025 | 11,310.00 | 11,820.00 | 11,210.00 | 11,300.00 | 11,300.00 | - | 137,307 |
| Jul 29, 2025 | 11,210.00 | 11,860.00 | 11,210.00 | 11,300.00 | 11,300.00 | - | 83,338 |
| Jul 28, 2025 | 11,100.00 | 11,630.00 | 11,050.00 | 11,300.00 | 11,300.00 | 1.44% | 84,075 |
| Jul 25, 2025 | 11,710.00 | 11,710.00 | 11,100.00 | 11,140.00 | 11,140.00 | -4.46% | 97,805 |
| Jul 24, 2025 | 11,650.00 | 11,850.00 | 11,150.00 | 11,660.00 | 11,660.00 | 0.09% | 141,512 |
| Jul 23, 2025 | 11,980.00 | 12,590.00 | 11,580.00 | 11,650.00 | 11,650.00 | 4.95% | 516,050 |
| Jul 22, 2025 | 11,480.00 | 11,670.00 | 10,860.00 | 11,100.00 | 11,100.00 | -3.14% | 168,654 |
| Jul 21, 2025 | 11,280.00 | 12,030.00 | 11,170.00 | 11,460.00 | 11,460.00 | -1.21% | 222,291 |
| Jul 18, 2025 | 12,260.00 | 12,750.00 | 11,460.00 | 11,600.00 | 11,600.00 | -5.38% | 515,980 |
| Jul 17, 2025 | 13,420.00 | 13,460.00 | 12,260.00 | 12,260.00 | 12,260.00 | -8.64% | 593,763 |
| Jul 16, 2025 | 11,480.00 | 14,650.00 | 11,280.00 | 13,420.00 | 13,420.00 | 19.08% | 3,304,146 |
| Jul 15, 2025 | 11,550.00 | 11,550.00 | 11,010.00 | 11,270.00 | 11,270.00 | -2.42% | 82,803 |
| Jul 14, 2025 | 10,960.00 | 11,630.00 | 10,740.00 | 11,550.00 | 11,550.00 | 5.96% | 275,851 |
| Jul 11, 2025 | 9,520.00 | 11,080.00 | 9,410.00 | 10,900.00 | 10,900.00 | 15.96% | 383,629 |