Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 12,710
+210 (1.68%)
At close: Jan 23, 2026
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12,500.00 | 13,190.00 | 12,000.00 | 12,710.00 | 12,710.00 | 1.68% | 101,050 |
| Jan 22, 2026 | 12,320.00 | 12,590.00 | 11,960.00 | 12,500.00 | 12,500.00 | 2.04% | 92,738 |
| Jan 21, 2026 | 12,460.00 | 12,800.00 | 12,200.00 | 12,250.00 | 12,250.00 | -5.77% | 45,803 |
| Jan 20, 2026 | 12,570.00 | 13,160.00 | 12,340.00 | 13,000.00 | 13,000.00 | 4.00% | 51,092 |
| Jan 19, 2026 | 12,680.00 | 12,680.00 | 12,320.00 | 12,500.00 | 12,500.00 | -1.42% | 33,708 |
| Jan 16, 2026 | 12,850.00 | 12,950.00 | 12,100.00 | 12,680.00 | 12,680.00 | -2.08% | 26,247 |
| Jan 15, 2026 | 13,340.00 | 13,340.00 | 12,690.00 | 12,950.00 | 12,950.00 | -2.92% | 54,267 |
| Jan 14, 2026 | 14,030.00 | 14,030.00 | 13,150.00 | 13,340.00 | 13,340.00 | -3.40% | 43,146 |
| Jan 13, 2026 | 13,700.00 | 14,170.00 | 13,460.00 | 13,810.00 | 13,810.00 | 0.88% | 68,455 |
| Jan 12, 2026 | 13,600.00 | 14,100.00 | 13,100.00 | 13,690.00 | 13,690.00 | -0.22% | 55,682 |
| Jan 9, 2026 | 13,250.00 | 13,880.00 | 12,950.00 | 13,720.00 | 13,720.00 | 3.47% | 38,697 |
| Jan 8, 2026 | 13,630.00 | 13,700.00 | 13,250.00 | 13,260.00 | 13,260.00 | -2.79% | 16,217 |
| Jan 7, 2026 | 13,640.00 | 13,640.00 | 13,100.00 | 13,640.00 | 13,640.00 | - | 60,812 |
| Jan 6, 2026 | 13,300.00 | 13,890.00 | 12,970.00 | 13,640.00 | 13,640.00 | 1.26% | 64,576 |
| Jan 5, 2026 | 13,800.00 | 14,000.00 | 13,130.00 | 13,470.00 | 13,470.00 | -1.68% | 41,475 |
| Jan 2, 2026 | 13,450.00 | 13,800.00 | 13,120.00 | 13,700.00 | 13,700.00 | 1.48% | 40,700 |
| Dec 30, 2025 | 13,300.00 | 14,400.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1.50% | 220,916 |
| Dec 29, 2025 | 12,000.00 | 13,400.00 | 12,000.00 | 13,300.00 | 13,300.00 | 9.56% | 154,156 |
| Dec 26, 2025 | 12,510.00 | 12,670.00 | 11,600.00 | 12,140.00 | 12,140.00 | -2.96% | 38,898 |
| Dec 24, 2025 | 12,430.00 | 12,810.00 | 12,330.00 | 12,510.00 | 12,510.00 | 0.97% | 55,730 |
| Dec 23, 2025 | 12,380.00 | 12,880.00 | 12,110.00 | 12,390.00 | 12,390.00 | 1.47% | 104,927 |
| Dec 22, 2025 | 12,000.00 | 12,280.00 | 12,000.00 | 12,210.00 | 12,210.00 | 2.61% | 55,734 |
| Dec 19, 2025 | 11,560.00 | 11,920.00 | 11,560.00 | 11,900.00 | 11,900.00 | 3.48% | 57,187 |
| Dec 18, 2025 | 11,400.00 | 11,630.00 | 11,080.00 | 11,500.00 | 11,500.00 | -0.26% | 60,866 |
| Dec 17, 2025 | 11,500.00 | 11,540.00 | 11,000.00 | 11,530.00 | 11,530.00 | 2.58% | 50,126 |
| Dec 16, 2025 | 11,350.00 | 11,490.00 | 11,090.00 | 11,240.00 | 11,240.00 | -0.79% | 41,297 |
| Dec 15, 2025 | 11,210.00 | 11,550.00 | 11,210.00 | 11,330.00 | 11,330.00 | -3.41% | 63,333 |
| Dec 12, 2025 | 12,080.00 | 12,200.00 | 10,890.00 | 11,730.00 | 11,730.00 | -2.66% | 132,778 |
| Dec 11, 2025 | 12,100.00 | 12,100.00 | 11,820.00 | 12,050.00 | 12,050.00 | 0.42% | 35,752 |
| Dec 10, 2025 | 12,040.00 | 12,230.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.74% | 43,067 |
| Dec 9, 2025 | 12,130.00 | 12,260.00 | 11,600.00 | 12,090.00 | 12,090.00 | 1.17% | 43,062 |
| Dec 8, 2025 | 12,410.00 | 12,760.00 | 11,800.00 | 11,950.00 | 11,950.00 | -5.16% | 173,905 |
| Dec 5, 2025 | 13,200.00 | 13,640.00 | 12,320.00 | 12,600.00 | 12,600.00 | -4.55% | 120,150 |
| Dec 4, 2025 | 14,000.00 | 15,000.00 | 12,740.00 | 13,200.00 | 13,200.00 | -5.38% | 387,722 |
| Dec 3, 2025 | 14,000.00 | 14,090.00 | 13,620.00 | 13,950.00 | 13,950.00 | 1.60% | 66,195 |
| Dec 2, 2025 | 13,630.00 | 14,250.00 | 13,250.00 | 13,730.00 | 13,730.00 | 0.96% | 82,739 |
| Dec 1, 2025 | 14,220.00 | 14,390.00 | 13,350.00 | 13,600.00 | 13,600.00 | -3.27% | 172,900 |
| Nov 28, 2025 | 13,960.00 | 14,380.00 | 13,830.00 | 14,060.00 | 14,060.00 | -0.21% | 193,040 |
| Nov 27, 2025 | 12,400.00 | 14,390.00 | 12,330.00 | 14,090.00 | 14,090.00 | 14.09% | 421,841 |
| Nov 26, 2025 | 11,500.00 | 12,760.00 | 11,330.00 | 12,350.00 | 12,350.00 | 6.65% | 131,351 |
| Nov 25, 2025 | 11,350.00 | 11,750.00 | 10,970.00 | 11,580.00 | 11,580.00 | 5.66% | 35,237 |
| Nov 24, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.90% | 30,652 |
| Nov 21, 2025 | 11,780.00 | 11,780.00 | 11,060.00 | 11,060.00 | 11,060.00 | -8.29% | 67,967 |
| Nov 20, 2025 | 12,010.00 | 12,430.00 | 11,950.00 | 12,060.00 | 12,060.00 | 1.43% | 34,155 |
| Nov 19, 2025 | 12,440.00 | 12,580.00 | 11,690.00 | 11,890.00 | 11,890.00 | -4.34% | 74,708 |
| Nov 18, 2025 | 13,210.00 | 13,540.00 | 12,380.00 | 12,430.00 | 12,430.00 | -5.90% | 77,840 |
| Nov 17, 2025 | 12,900.00 | 13,500.00 | 12,450.00 | 13,210.00 | 13,210.00 | 2.72% | 83,267 |
| Nov 14, 2025 | 12,770.00 | 13,970.00 | 12,750.00 | 12,860.00 | 12,860.00 | -2.58% | 158,215 |
| Nov 13, 2025 | 12,420.00 | 13,250.00 | 12,180.00 | 13,200.00 | 13,200.00 | 6.02% | 74,122 |
| Nov 12, 2025 | 11,920.00 | 12,700.00 | 11,810.00 | 12,450.00 | 12,450.00 | 4.36% | 61,153 |