Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 11,720
+1,690 (16.85%)
At close: Aug 28, 2025
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,900.00 | 11,720.00 | 9,900.00 | 11,720.00 | - | 16.85% | 428,589 |
| Aug 27, 2025 | 10,000.00 | 10,140.00 | 9,900.00 | 10,030.00 | - | 0.40% | 28,282 |
| Aug 26, 2025 | 10,050.00 | 10,100.00 | 9,890.00 | 9,990.00 | - | -0.20% | 24,267 |
| Aug 25, 2025 | 9,780.00 | 10,180.00 | 9,780.00 | 10,010.00 | - | 2.46% | 44,738 |
| Aug 22, 2025 | 9,730.00 | 9,900.00 | 9,600.00 | 9,770.00 | - | 0.41% | 35,522 |
| Aug 21, 2025 | 9,760.00 | 9,960.00 | 9,610.00 | 9,730.00 | - | 0.41% | 41,864 |
| Aug 20, 2025 | 9,480.00 | 9,690.00 | 9,180.00 | 9,690.00 | - | - | 67,927 |
| Aug 19, 2025 | 9,930.00 | 9,930.00 | 9,530.00 | 9,690.00 | - | -0.10% | 46,064 |
| Aug 18, 2025 | 10,060.00 | 10,060.00 | 9,550.00 | 9,700.00 | - | -3.96% | 83,229 |
| Aug 14, 2025 | 10,060.00 | 10,790.00 | 10,060.00 | 10,100.00 | - | - | 77,248 |
| Aug 13, 2025 | 10,220.00 | 10,320.00 | 10,060.00 | 10,100.00 | - | -0.88% | 53,375 |
| Aug 12, 2025 | 10,730.00 | 10,730.00 | 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 | - | -0.56% | 49,074 |
| Aug 8, 2025 | 10,600.00 | 10,820.00 | 10,250.00 | 10,670.00 | - | 0.66% | 57,699 |
| Aug 7, 2025 | 10,620.00 | 10,800.00 | 10,220.00 | 10,600.00 | - | -0.19% | 74,602 |
| Aug 6, 2025 | 10,470.00 | 10,690.00 | 10,200.00 | 10,620.00 | - | 0.19% | 64,558 |
| Aug 5, 2025 | 11,040.00 | 11,100.00 | 10,460.00 | 10,600.00 | - | -1.76% | 65,777 |
| Aug 4, 2025 | 10,300.00 | 10,940.00 | 10,300.00 | 10,790.00 | - | 3.15% | 37,175 |
| Aug 1, 2025 | 10,980.00 | 10,990.00 | 10,300.00 | 10,460.00 | - | -4.74% | 87,414 |
| Jul 31, 2025 | 11,290.00 | 11,400.00 | 10,970.00 | 10,980.00 | - | -2.83% | 75,174 |
| Jul 30, 2025 | 11,310.00 | 11,820.00 | 11,210.00 | 11,300.00 | - | - | 137,307 |
| Jul 29, 2025 | 11,210.00 | 11,860.00 | 11,210.00 | 11,300.00 | - | - | 83,338 |
| Jul 28, 2025 | 11,100.00 | 11,630.00 | 11,050.00 | 11,300.00 | - | 1.44% | 84,075 |
| Jul 25, 2025 | 11,710.00 | 11,710.00 | 11,100.00 | 11,140.00 | - | -4.46% | 97,805 |
| Jul 24, 2025 | 11,650.00 | 11,850.00 | 11,150.00 | 11,660.00 | - | 0.09% | 141,512 |
| Jul 23, 2025 | 11,980.00 | 12,590.00 | 11,580.00 | 11,650.00 | - | 4.95% | 516,050 |
| Jul 22, 2025 | 11,480.00 | 11,670.00 | 10,860.00 | 11,100.00 | - | -3.14% | 168,654 |
| Jul 21, 2025 | 11,280.00 | 12,030.00 | 11,170.00 | 11,460.00 | - | -1.21% | 222,291 |
| Jul 18, 2025 | 12,260.00 | 12,750.00 | 11,460.00 | 11,600.00 | - | -5.38% | 515,980 |
| Jul 17, 2025 | 13,420.00 | 13,460.00 | 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 | - | 19.08% | 3,304,146 |
| Jul 15, 2025 | 11,550.00 | 11,550.00 | 11,010.00 | 11,270.00 | - | -2.42% | 82,803 |
| Jul 14, 2025 | 10,960.00 | 11,630.00 | 10,740.00 | 11,550.00 | - | 5.96% | 275,851 |
| Jul 11, 2025 | 9,520.00 | 11,080.00 | 9,410.00 | 10,900.00 | - | 15.96% | 383,629 |
| Jul 10, 2025 | 9,500.00 | 9,750.00 | 9,190.00 | 9,400.00 | - | -1.05% | 164,419 |
| Jul 9, 2025 | 9,930.00 | 10,280.00 | 9,470.00 | 9,500.00 | - | -4.23% | 150,656 |
| Jul 8, 2025 | 9,880.00 | 10,240.00 | 9,420.00 | 9,920.00 | - | -0.40% | 201,857 |
| Jul 7, 2025 | 10,360.00 | 10,830.00 | 9,710.00 | 9,960.00 | - | -8.37% | 282,048 |
| Jul 4, 2025 | 12,640.00 | 12,640.00 | 10,310.00 | 10,870.00 | - | -12.69% | 470,248 |
| Jul 3, 2025 | 13,350.00 | 13,350.00 | 12,200.00 | 12,450.00 | - | -6.74% | 232,332 |
| Jul 2, 2025 | 12,390.00 | 13,350.00 | 12,110.00 | 13,350.00 | - | 8.10% | 262,573 |
| Jul 1, 2025 | 12,190.00 | 12,700.00 | 11,670.00 | 12,350.00 | - | 2.66% | 164,813 |
| Jun 30, 2025 | 12,850.00 | 12,960.00 | 12,030.00 | 12,030.00 | - | -5.28% | 133,453 |
| Jun 27, 2025 | 12,710.00 | 13,060.00 | 12,410.00 | 12,700.00 | - | -1.70% | 102,537 |
| Jun 26, 2025 | 13,200.00 | 13,400.00 | 12,650.00 | 12,920.00 | - | 2.62% | 254,847 |
| Jun 25, 2025 | 14,000.00 | 14,200.00 | 12,510.00 | 12,590.00 | - | 0.64% | 460,469 |
| Jun 24, 2025 | 12,200.00 | 12,890.00 | 12,040.00 | 12,510.00 | - | 4.51% | 255,089 |
| Jun 23, 2025 | 11,650.00 | 12,050.00 | 10,900.00 | 11,970.00 | - | 2.75% | 276,052 |
| Jun 20, 2025 | 11,770.00 | 12,370.00 | 11,210.00 | 11,650.00 | - | -0.85% | 179,127 |
| Jun 19, 2025 | 12,170.00 | 12,990.00 | 11,610.00 | 11,750.00 | - | -0.59% | 294,285 |