Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 49,850
-5,650 (-10.18%)
At close: May 15, 2026
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 54,200.00 | 58,500.00 | 46,700.00 | 49,850.00 | - | -10.18% | 328,215 |
| May 14, 2026 | 56,000.00 | 61,400.00 | 53,300.00 | 55,500.00 | - | -0.18% | 223,590 |
| May 13, 2026 | 54,000.00 | 58,500.00 | 51,000.00 | 55,600.00 | - | -1.59% | 145,030 |
| May 12, 2026 | 59,400.00 | 61,100.00 | 49,650.00 | 56,500.00 | - | -4.07% | 410,552 |
| May 11, 2026 | 56,800.00 | 64,100.00 | 55,000.00 | 58,900.00 | - | 6.90% | 276,772 |
| May 8, 2026 | 50,000.00 | 55,100.00 | 48,300.00 | 55,100.00 | - | 8.46% | 185,449 |
| May 7, 2026 | 50,900.00 | 51,800.00 | 46,650.00 | 50,800.00 | - | -0.59% | 168,495 |
| May 6, 2026 | 52,300.00 | 53,400.00 | 43,500.00 | 51,100.00 | - | - | 441,241 |
| May 4, 2026 | 50,900.00 | 53,300.00 | 48,000.00 | 51,100.00 | - | 0.20% | 236,193 |
| Apr 30, 2026 | 47,150.00 | 54,000.00 | 44,750.00 | 51,000.00 | - | 8.51% | 458,042 |
| Apr 29, 2026 | 39,700.00 | 51,900.00 | 38,950.00 | 47,000.00 | - | 13.80% | 625,607 |
| Apr 28, 2026 | 44,350.00 | 44,450.00 | 37,300.00 | 41,300.00 | - | -0.60% | 459,003 |
| Apr 27, 2026 | 40,000.00 | 43,800.00 | 34,800.00 | 41,550.00 | - | 13.84% | 785,915 |
| Apr 24, 2026 | 34,200.00 | 41,000.00 | 32,300.00 | 36,500.00 | - | 10.11% | 2,229,546 |
| Apr 23, 2026 | 28,700.00 | 33,150.00 | 27,550.00 | 33,150.00 | - | 30.00% | 1,970,552 |
| Apr 22, 2026 | 21,950.00 | 26,200.00 | 21,950.00 | 25,500.00 | - | 14.86% | 819,990 |
| Apr 21, 2026 | 22,550.00 | 24,150.00 | 21,300.00 | 22,200.00 | - | 5.46% | 671,477 |
| Apr 20, 2026 | 19,510.00 | 21,450.00 | 19,370.00 | 21,050.00 | - | 8.39% | 382,279 |
| Apr 17, 2026 | 19,300.00 | 20,500.00 | 18,880.00 | 19,420.00 | - | 2.21% | 240,974 |
| Apr 16, 2026 | 19,900.00 | 19,900.00 | 18,690.00 | 19,000.00 | - | -3.60% | 356,394 |
| Apr 15, 2026 | 22,300.00 | 22,300.00 | 19,430.00 | 19,710.00 | - | -8.96% | 665,057 |
| Apr 14, 2026 | 22,500.00 | 25,500.00 | 20,800.00 | 21,650.00 | - | 0.46% | 629,166 |
| Apr 13, 2026 | 20,600.00 | 21,700.00 | 19,950.00 | 21,550.00 | - | 3.61% | 148,498 |
| Apr 10, 2026 | 23,000.00 | 23,000.00 | 20,650.00 | 20,800.00 | - | -4.59% | 281,079 |
| Apr 9, 2026 | 22,750.00 | 22,750.00 | 20,900.00 | 21,800.00 | - | -4.18% | 168,413 |
| Apr 8, 2026 | 23,400.00 | 23,800.00 | 21,900.00 | 22,750.00 | - | 1.34% | 214,826 |
| Apr 7, 2026 | 25,200.00 | 25,200.00 | 21,900.00 | 22,450.00 | - | -7.23% | 142,203 |
| Apr 6, 2026 | 24,650.00 | 25,500.00 | 23,400.00 | 24,200.00 | - | -3.20% | 165,503 |
| Apr 3, 2026 | 23,450.00 | 26,200.00 | 23,450.00 | 25,000.00 | - | 10.62% | 360,963 |
| Apr 2, 2026 | 23,800.00 | 24,300.00 | 21,500.00 | 22,600.00 | - | 0.44% | 222,601 |
| Apr 1, 2026 | 22,000.00 | 23,500.00 | 21,600.00 | 22,500.00 | - | 8.43% | 81,103 |
| Mar 31, 2026 | 21,100.00 | 21,600.00 | 19,370.00 | 20,750.00 | - | -5.90% | 283,025 |
| Mar 30, 2026 | 22,850.00 | 22,850.00 | 21,000.00 | 22,050.00 | - | -5.36% | 167,538 |
| Mar 27, 2026 | 23,000.00 | 24,500.00 | 22,700.00 | 23,300.00 | - | -3.32% | 141,981 |
| Mar 26, 2026 | 23,000.00 | 25,500.00 | 22,200.00 | 24,100.00 | - | 1.47% | 201,967 |
| Mar 25, 2026 | 22,700.00 | 25,950.00 | 22,400.00 | 23,750.00 | - | 6.74% | 305,651 |
| Mar 24, 2026 | 22,900.00 | 23,800.00 | 21,850.00 | 22,250.00 | - | 0.68% | 140,428 |
| Mar 23, 2026 | 23,400.00 | 24,000.00 | 21,500.00 | 22,100.00 | - | -8.11% | 249,389 |
| Mar 20, 2026 | 25,100.00 | 25,500.00 | 22,200.00 | 24,050.00 | - | 0.42% | 421,480 |
| Mar 19, 2026 | 21,600.00 | 24,850.00 | 20,200.00 | 23,950.00 | - | 10.37% | 414,588 |
| Mar 18, 2026 | 22,200.00 | 23,950.00 | 21,150.00 | 21,700.00 | - | - | 342,984 |
| Mar 17, 2026 | 23,350.00 | 23,350.00 | 21,050.00 | 21,700.00 | - | -7.26% | 457,381 |
| Mar 16, 2026 | 22,200.00 | 26,450.00 | 22,200.00 | 23,400.00 | - | 4.00% | 738,475 |
| Mar 13, 2026 | 19,440.00 | 23,450.00 | 18,680.00 | 22,500.00 | - | 12.78% | 768,736 |
| Mar 12, 2026 | 17,620.00 | 20,100.00 | 17,350.00 | 19,950.00 | - | 14.52% | 430,044 |
| Mar 11, 2026 | 16,310.00 | 17,770.00 | 15,710.00 | 17,420.00 | - | 7.20% | 256,042 |
| Mar 10, 2026 | 15,000.00 | 16,910.00 | 14,700.00 | 16,250.00 | - | 13.96% | 246,609 |
| Mar 9, 2026 | 15,000.00 | 15,010.00 | 13,700.00 | 14,260.00 | - | -11.10% | 151,478 |
| Mar 6, 2026 | 16,000.00 | 16,490.00 | 15,000.00 | 16,040.00 | - | -2.20% | 239,584 |
| Mar 5, 2026 | 16,540.00 | 18,630.00 | 14,150.00 | 16,400.00 | - | 2.95% | 643,578 |