Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 33,900
+500 (1.50%)
At close: Jun 12, 2026
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 34,000.00 | 36,800.00 | 33,100.00 | 33,900.00 | 33,900.00 | 1.50% | 117,399 |
| Jun 11, 2026 | 31,250.00 | 33,750.00 | 30,550.00 | 33,400.00 | 33,400.00 | 4.05% | 128,632 |
| Jun 10, 2026 | 33,450.00 | 33,800.00 | 30,000.00 | 32,100.00 | 32,100.00 | -4.32% | 178,771 |
| Jun 9, 2026 | 33,700.00 | 35,750.00 | 32,450.00 | 33,550.00 | 33,550.00 | 4.68% | 106,549 |
| Jun 8, 2026 | 31,700.00 | 34,800.00 | 31,650.00 | 32,050.00 | 32,050.00 | -11.95% | 174,229 |
| Jun 5, 2026 | 39,000.00 | 39,000.00 | 35,150.00 | 36,400.00 | 36,400.00 | -8.20% | 131,940 |
| Jun 4, 2026 | 40,050.00 | 43,600.00 | 38,900.00 | 39,650.00 | 39,650.00 | 0.63% | 176,346 |
| Jun 2, 2026 | 39,800.00 | 40,800.00 | 35,900.00 | 39,400.00 | 39,400.00 | 3.01% | 323,333 |
| Jun 1, 2026 | 37,700.00 | 39,200.00 | 35,100.00 | 38,250.00 | 38,250.00 | -0.26% | 395,691 |
| May 29, 2026 | 42,000.00 | 42,000.00 | 37,000.00 | 38,350.00 | 38,350.00 | -7.37% | 455,352 |
| May 28, 2026 | 44,200.00 | 46,400.00 | 38,500.00 | 41,400.00 | 41,400.00 | -6.33% | 374,709 |
| May 27, 2026 | 49,450.00 | 51,400.00 | 43,500.00 | 44,200.00 | 44,200.00 | -7.53% | 450,736 |
| May 26, 2026 | 45,400.00 | 49,600.00 | 43,200.00 | 47,800.00 | 47,800.00 | 12.47% | 484,634 |
| May 22, 2026 | 39,900.00 | 43,650.00 | 38,300.00 | 42,500.00 | 42,500.00 | 6.78% | 339,729 |
| May 21, 2026 | 47,550.00 | 48,800.00 | 38,750.00 | 39,800.00 | 39,800.00 | -11.26% | 654,027 |
| May 20, 2026 | 47,500.00 | 47,600.00 | 38,750.00 | 44,850.00 | 44,850.00 | -10.48% | 803,185 |
| May 19, 2026 | 56,800.00 | 59,400.00 | 49,700.00 | 50,100.00 | 50,100.00 | -13.02% | 255,599 |
| May 18, 2026 | 46,100.00 | 59,300.00 | 45,950.00 | 57,600.00 | 57,600.00 | 15.55% | 498,139 |
| May 15, 2026 | 54,200.00 | 58,500.00 | 46,700.00 | 49,850.00 | 49,850.00 | -10.18% | 328,215 |
| May 14, 2026 | 56,000.00 | 61,400.00 | 53,300.00 | 55,500.00 | 55,500.00 | -0.18% | 223,590 |
| May 13, 2026 | 54,000.00 | 58,500.00 | 51,000.00 | 55,600.00 | 55,600.00 | -1.59% | 145,030 |
| May 12, 2026 | 59,400.00 | 61,100.00 | 49,650.00 | 56,500.00 | 56,500.00 | -4.07% | 410,552 |
| May 11, 2026 | 56,800.00 | 64,100.00 | 55,000.00 | 58,900.00 | 58,900.00 | 6.90% | 276,772 |
| May 8, 2026 | 50,000.00 | 55,100.00 | 48,300.00 | 55,100.00 | 55,100.00 | 8.46% | 185,449 |
| May 7, 2026 | 50,900.00 | 51,800.00 | 46,650.00 | 50,800.00 | 50,800.00 | -0.59% | 168,495 |
| May 6, 2026 | 52,300.00 | 53,400.00 | 43,500.00 | 51,100.00 | 51,100.00 | - | 441,241 |
| May 4, 2026 | 50,900.00 | 53,300.00 | 48,000.00 | 51,100.00 | 51,100.00 | 0.20% | 236,193 |
| Apr 30, 2026 | 47,150.00 | 54,000.00 | 44,750.00 | 51,000.00 | 51,000.00 | 8.51% | 458,042 |
| Apr 29, 2026 | 39,700.00 | 51,900.00 | 38,950.00 | 47,000.00 | 47,000.00 | 13.80% | 625,607 |
| Apr 28, 2026 | 44,350.00 | 44,450.00 | 37,300.00 | 41,300.00 | 41,300.00 | -0.60% | 459,003 |
| Apr 27, 2026 | 40,000.00 | 43,800.00 | 34,800.00 | 41,550.00 | 41,550.00 | 13.84% | 785,915 |
| Apr 24, 2026 | 34,200.00 | 41,000.00 | 32,300.00 | 36,500.00 | 36,500.00 | 10.11% | 2,229,546 |
| Apr 23, 2026 | 28,700.00 | 33,150.00 | 27,550.00 | 33,150.00 | 33,150.00 | 30.00% | 1,970,552 |
| Apr 22, 2026 | 21,950.00 | 26,200.00 | 21,950.00 | 25,500.00 | 25,500.00 | 14.86% | 819,990 |
| Apr 21, 2026 | 22,550.00 | 24,150.00 | 21,300.00 | 22,200.00 | 22,200.00 | 5.46% | 671,477 |
| Apr 20, 2026 | 19,510.00 | 21,450.00 | 19,370.00 | 21,050.00 | 21,050.00 | 8.39% | 382,279 |
| Apr 17, 2026 | 19,300.00 | 20,500.00 | 18,880.00 | 19,420.00 | 19,420.00 | 2.21% | 240,974 |
| Apr 16, 2026 | 19,900.00 | 19,900.00 | 18,690.00 | 19,000.00 | 19,000.00 | -3.60% | 356,394 |
| Apr 15, 2026 | 22,300.00 | 22,300.00 | 19,430.00 | 19,710.00 | 19,710.00 | -8.96% | 665,057 |
| Apr 14, 2026 | 22,500.00 | 25,500.00 | 20,800.00 | 21,650.00 | 21,650.00 | 0.46% | 629,166 |
| Apr 13, 2026 | 20,600.00 | 21,700.00 | 19,950.00 | 21,550.00 | 21,550.00 | 3.61% | 148,498 |
| Apr 10, 2026 | 23,000.00 | 23,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | -4.59% | 281,079 |
| Apr 9, 2026 | 22,750.00 | 22,750.00 | 20,900.00 | 21,800.00 | 21,800.00 | -4.18% | 168,413 |
| Apr 8, 2026 | 23,400.00 | 23,800.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1.34% | 214,826 |
| Apr 7, 2026 | 25,200.00 | 25,200.00 | 21,900.00 | 22,450.00 | 22,450.00 | -7.23% | 142,203 |
| Apr 6, 2026 | 24,650.00 | 25,500.00 | 23,400.00 | 24,200.00 | 24,200.00 | -3.20% | 165,503 |
| Apr 3, 2026 | 23,450.00 | 26,200.00 | 23,450.00 | 25,000.00 | 25,000.00 | 10.62% | 360,963 |
| Apr 2, 2026 | 23,800.00 | 24,300.00 | 21,500.00 | 22,600.00 | 22,600.00 | 0.44% | 222,601 |
| Apr 1, 2026 | 22,000.00 | 23,500.00 | 21,600.00 | 22,500.00 | 22,500.00 | 8.43% | 81,103 |
| Mar 31, 2026 | 21,100.00 | 21,600.00 | 19,370.00 | 20,750.00 | 20,750.00 | -5.90% | 283,025 |