Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 21,050
+1,630 (8.39%)
At close: Apr 20, 2026
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 19,510.00 | 21,450.00 | 19,370.00 | 21,050.00 | 21,050.00 | 8.39% | 380,990 |
| Apr 17, 2026 | 19,300.00 | 20,500.00 | 18,880.00 | 19,420.00 | 19,420.00 | 2.21% | 240,008 |
| 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% | 663,965 |
| Apr 14, 2026 | 22,500.00 | 25,500.00 | 20,800.00 | 21,650.00 | 21,650.00 | 0.46% | 628,607 |
| Apr 13, 2026 | 20,600.00 | 21,700.00 | 19,950.00 | 21,550.00 | 21,550.00 | 3.61% | 148,194 |
| Apr 10, 2026 | 23,000.00 | 23,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | -4.59% | 280,629 |
| Apr 9, 2026 | 22,750.00 | 22,750.00 | 20,900.00 | 21,800.00 | 21,800.00 | -4.18% | 168,302 |
| Apr 8, 2026 | 23,400.00 | 23,800.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1.34% | 213,805 |
| 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% | 360,603 |
| Apr 2, 2026 | 23,800.00 | 24,300.00 | 21,500.00 | 22,600.00 | 22,600.00 | 0.44% | 222,593 |
| Apr 1, 2026 | 22,000.00 | 23,500.00 | 21,600.00 | 22,500.00 | 22,500.00 | 8.43% | 80,939 |
| Mar 31, 2026 | 21,100.00 | 21,600.00 | 19,370.00 | 20,750.00 | 20,750.00 | -5.90% | 282,818 |
| Mar 30, 2026 | 22,850.00 | 22,850.00 | 21,000.00 | 22,050.00 | 22,050.00 | -5.36% | 167,538 |
| Mar 27, 2026 | 23,000.00 | 24,500.00 | 22,700.00 | 23,300.00 | 23,300.00 | -3.32% | 141,073 |
| Mar 26, 2026 | 23,000.00 | 25,500.00 | 22,200.00 | 24,100.00 | 24,100.00 | 1.47% | 201,967 |
| Mar 25, 2026 | 22,700.00 | 25,950.00 | 22,400.00 | 23,750.00 | 23,750.00 | 6.74% | 304,624 |
| Mar 24, 2026 | 22,900.00 | 23,800.00 | 21,850.00 | 22,250.00 | 22,250.00 | 0.68% | 140,295 |
| Mar 23, 2026 | 23,400.00 | 24,000.00 | 21,500.00 | 22,100.00 | 22,100.00 | -8.11% | 248,854 |
| Mar 20, 2026 | 25,100.00 | 25,500.00 | 22,200.00 | 24,050.00 | 24,050.00 | 0.42% | 419,566 |
| Mar 19, 2026 | 21,600.00 | 24,850.00 | 20,200.00 | 23,950.00 | 23,950.00 | 10.37% | 412,440 |
| Mar 18, 2026 | 22,200.00 | 23,950.00 | 21,150.00 | 21,700.00 | 21,700.00 | - | 342,062 |
| Mar 17, 2026 | 23,350.00 | 23,350.00 | 21,050.00 | 21,700.00 | 21,700.00 | -7.26% | 456,654 |
| Mar 16, 2026 | 22,200.00 | 26,450.00 | 22,200.00 | 23,400.00 | 23,400.00 | 4.00% | 738,475 |
| Mar 13, 2026 | 19,440.00 | 23,450.00 | 18,680.00 | 22,500.00 | 22,500.00 | 12.78% | 766,907 |
| Mar 12, 2026 | 17,620.00 | 20,100.00 | 17,350.00 | 19,950.00 | 19,950.00 | 14.52% | 429,905 |
| Mar 11, 2026 | 16,310.00 | 17,770.00 | 15,710.00 | 17,420.00 | 17,420.00 | 7.20% | 255,089 |
| Mar 10, 2026 | 15,000.00 | 16,910.00 | 14,700.00 | 16,250.00 | 16,250.00 | 13.96% | 246,312 |
| Mar 9, 2026 | 15,000.00 | 15,010.00 | 13,700.00 | 14,260.00 | 14,260.00 | -11.10% | 151,478 |
| Mar 6, 2026 | 16,000.00 | 16,490.00 | 15,000.00 | 16,040.00 | 16,040.00 | -2.20% | 239,584 |
| Mar 5, 2026 | 16,540.00 | 18,630.00 | 14,150.00 | 16,400.00 | 16,400.00 | 2.95% | 643,383 |
| Mar 4, 2026 | 17,620.00 | 17,750.00 | 15,420.00 | 15,930.00 | 15,930.00 | -13.00% | 247,229 |
| Mar 3, 2026 | 20,000.00 | 21,000.00 | 18,310.00 | 18,310.00 | 18,310.00 | -11.97% | 288,453 |
| Feb 27, 2026 | 21,700.00 | 22,350.00 | 19,840.00 | 20,800.00 | 20,800.00 | -4.15% | 299,854 |
| Feb 26, 2026 | 17,960.00 | 22,550.00 | 17,780.00 | 21,700.00 | 21,700.00 | 25.07% | 1,033,323 |
| Feb 25, 2026 | 18,280.00 | 18,530.00 | 17,200.00 | 17,350.00 | 17,350.00 | -5.09% | 168,561 |
| Feb 24, 2026 | 18,460.00 | 20,450.00 | 18,280.00 | 18,280.00 | 18,280.00 | 0.99% | 396,445 |
| Feb 23, 2026 | 16,090.00 | 18,800.00 | 16,000.00 | 18,100.00 | 18,100.00 | 12.49% | 364,336 |
| Feb 20, 2026 | 15,400.00 | 16,350.00 | 14,840.00 | 16,090.00 | 16,090.00 | 6.49% | 204,091 |
| Feb 19, 2026 | 15,110.00 | 15,990.00 | 14,980.00 | 15,110.00 | 15,110.00 | -0.59% | 59,617 |
| Feb 13, 2026 | 15,800.00 | 15,980.00 | 15,130.00 | 15,200.00 | 15,200.00 | -4.76% | 71,081 |
| Feb 12, 2026 | 15,550.00 | 16,250.00 | 15,410.00 | 15,960.00 | 15,960.00 | 2.64% | 195,778 |
| Feb 11, 2026 | 14,010.00 | 15,920.00 | 13,680.00 | 15,550.00 | 15,550.00 | 11.95% | 427,547 |
| Feb 10, 2026 | 13,910.00 | 14,230.00 | 13,380.00 | 13,890.00 | 13,890.00 | 1.91% | 77,342 |
| Feb 9, 2026 | 13,550.00 | 14,000.00 | 13,030.00 | 13,630.00 | 13,630.00 | 3.41% | 120,648 |
| Feb 6, 2026 | 13,630.00 | 14,090.00 | 12,540.00 | 13,180.00 | 13,180.00 | -7.51% | 235,079 |
| Feb 5, 2026 | 15,850.00 | 15,850.00 | 14,060.00 | 14,250.00 | 14,250.00 | -9.00% | 284,564 |
| Feb 4, 2026 | 14,530.00 | 15,670.00 | 13,900.00 | 15,660.00 | 15,660.00 | 8.52% | 202,310 |