Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 16,160
-710 (-4.21%)
At close: Oct 23, 2026
Kostecsys. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16,300.00 | 16,420.00 | 15,200.00 | 16,160.00 | 16,160.00 | -4.21% | 60,811 |
| Oct 22, 2026 | 18,470.00 | 18,470.00 | 16,800.00 | 16,870.00 | 16,870.00 | -8.76% | 94,972 |
| Oct 21, 2026 | 18,000.00 | 18,870.00 | 17,400.00 | 18,490.00 | 18,490.00 | 11.39% | 92,305 |
| Oct 20, 2026 | 18,150.00 | 18,220.00 | 16,380.00 | 16,600.00 | 16,600.00 | -8.54% | 117,829 |
| Oct 19, 2026 | 17,110.00 | 18,250.00 | 16,360.00 | 18,150.00 | 18,150.00 | 1.51% | 72,106 |
| Oct 16, 2026 | 17,850.00 | 18,270.00 | 16,160.00 | 17,880.00 | 17,880.00 | 1.48% | 87,311 |
| Oct 15, 2026 | 19,600.00 | 19,850.00 | 17,150.00 | 17,620.00 | 17,620.00 | -15.69% | 156,743 |
| Oct 14, 2026 | 21,100.00 | 22,400.00 | 20,550.00 | 20,900.00 | 20,900.00 | -3.46% | 82,558 |
| Oct 13, 2026 | 21,500.00 | 23,050.00 | 20,700.00 | 21,650.00 | 21,650.00 | -5.25% | 159,615 |
| Oct 12, 2026 | 23,700.00 | 23,700.00 | 21,900.00 | 22,850.00 | 22,850.00 | -1.72% | 110,234 |
| Oct 8, 2026 | 24,450.00 | 24,850.00 | 23,250.00 | 23,250.00 | 23,250.00 | -5.30% | 150,780 |
| Oct 7, 2026 | 25,000.00 | 25,900.00 | 23,450.00 | 24,550.00 | 24,550.00 | -1.01% | 208,677 |
| Oct 6, 2026 | 23,550.00 | 25,700.00 | 23,500.00 | 24,800.00 | 24,800.00 | 6.44% | 206,226 |
| Oct 2, 2026 | 22,850.00 | 24,150.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1.97% | 176,450 |
| Oct 1, 2026 | 22,250.00 | 23,100.00 | 22,000.00 | 22,850.00 | 22,850.00 | 1.56% | 129,736 |
| Sep 30, 2026 | 21,250.00 | 24,000.00 | 20,700.00 | 22,500.00 | 22,500.00 | 6.89% | 192,777 |
| Sep 29, 2026 | 20,050.00 | 21,100.00 | 20,000.00 | 21,050.00 | 21,050.00 | 2.93% | 61,466 |
| Sep 28, 2026 | 21,300.00 | 21,300.00 | 20,200.00 | 20,450.00 | 20,450.00 | -3.99% | 96,054 |
| Sep 23, 2026 | 20,700.00 | 22,250.00 | 20,350.00 | 21,300.00 | 21,300.00 | 3.90% | 130,374 |
| Sep 22, 2026 | 21,400.00 | 21,600.00 | 20,300.00 | 20,500.00 | 20,500.00 | -2.38% | 127,635 |
| Sep 21, 2026 | 21,400.00 | 22,050.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.78% | 109,553 |
| Sep 18, 2026 | 21,950.00 | 22,400.00 | 20,750.00 | 21,600.00 | 21,600.00 | -1.59% | 153,492 |
| Sep 17, 2026 | 19,240.00 | 22,500.00 | 18,920.00 | 21,950.00 | 21,950.00 | 14.92% | 394,618 |
| Sep 16, 2026 | 18,980.00 | 19,420.00 | 18,800.00 | 19,100.00 | 19,100.00 | - | 44,358 |
| Sep 15, 2026 | 19,740.00 | 20,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | -1.29% | 79,754 |
| Sep 14, 2026 | 18,880.00 | 20,450.00 | 18,420.00 | 19,350.00 | 19,350.00 | 0.05% | 73,828 |
| Sep 11, 2026 | 20,450.00 | 20,450.00 | 19,300.00 | 19,340.00 | 19,340.00 | -6.57% | 66,718 |
| Sep 10, 2026 | 19,700.00 | 21,200.00 | 19,120.00 | 20,700.00 | 20,700.00 | 5.08% | 79,352 |
| Sep 9, 2026 | 18,830.00 | 20,150.00 | 18,760.00 | 19,700.00 | 19,700.00 | 4.68% | 49,985 |
| Sep 8, 2026 | 19,350.00 | 19,810.00 | 18,680.00 | 18,820.00 | 18,820.00 | -2.08% | 56,573 |
| Sep 7, 2026 | 18,990.00 | 19,280.00 | 18,640.00 | 19,220.00 | 19,220.00 | 4.74% | 36,241 |
| Sep 4, 2026 | 18,070.00 | 18,780.00 | 17,970.00 | 18,350.00 | 18,350.00 | 2.11% | 37,941 |
| Sep 3, 2026 | 19,200.00 | 19,240.00 | 17,800.00 | 17,970.00 | 17,970.00 | -4.52% | 46,799 |
| Sep 2, 2026 | 19,120.00 | 19,800.00 | 18,500.00 | 18,820.00 | 18,820.00 | -6.13% | 80,489 |
| Sep 1, 2026 | 21,250.00 | 21,250.00 | 19,450.00 | 20,050.00 | 20,050.00 | -5.65% | 93,984 |
| Aug 31, 2026 | 21,600.00 | 21,900.00 | 20,050.00 | 21,250.00 | 21,250.00 | -2.97% | 78,934 |
| Aug 28, 2026 | 23,200.00 | 23,950.00 | 21,300.00 | 21,900.00 | 21,900.00 | -5.40% | 95,436 |
| Aug 27, 2026 | 22,350.00 | 23,750.00 | 22,000.00 | 23,150.00 | 23,150.00 | 3.58% | 131,553 |
| Aug 26, 2026 | 20,250.00 | 23,450.00 | 20,250.00 | 22,350.00 | 22,350.00 | 11.75% | 260,156 |
| Aug 25, 2026 | 19,150.00 | 20,050.00 | 17,930.00 | 20,000.00 | 20,000.00 | 4.28% | 76,081 |
| Aug 24, 2026 | 19,750.00 | 20,000.00 | 19,080.00 | 19,180.00 | 19,180.00 | -0.67% | 44,301 |
| Aug 21, 2026 | 20,600.00 | 20,700.00 | 18,550.00 | 19,310.00 | 19,310.00 | -7.39% | 108,592 |
| Aug 20, 2026 | 19,990.00 | 21,950.00 | 19,680.00 | 20,850.00 | 20,850.00 | 7.14% | 95,873 |
| Aug 19, 2026 | 19,300.00 | 20,500.00 | 19,030.00 | 19,460.00 | 19,460.00 | -2.36% | 62,924 |
| Aug 18, 2026 | 20,800.00 | 21,700.00 | 19,660.00 | 19,930.00 | 19,930.00 | -4.18% | 99,900 |
| Aug 14, 2026 | 20,850.00 | 21,150.00 | 19,940.00 | 20,800.00 | 20,800.00 | 0.73% | 99,872 |
| Aug 13, 2026 | 22,350.00 | 23,100.00 | 20,600.00 | 20,650.00 | 20,650.00 | -4.84% | 132,517 |
| Aug 12, 2026 | 23,800.00 | 23,800.00 | 21,450.00 | 21,700.00 | 21,700.00 | -8.44% | 144,092 |
| Aug 11, 2026 | 24,350.00 | 25,000.00 | 22,850.00 | 23,700.00 | 23,700.00 | -2.67% | 146,413 |
| Aug 10, 2026 | 21,250.00 | 25,250.00 | 20,400.00 | 24,350.00 | 24,350.00 | 19.36% | 235,812 |