Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea · Delayed Price · Currency is KRW 14,820
+2,370 (19.04%)
At close: Jul 31, 2026
Kostecsys. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 15,730.00 | 15,730.00 | 13,500.00 | 14,820.00 | 14,820.00 | 19.04% | 102,509 |
| Jul 30, 2026 | 12,390.00 | 13,300.00 | 11,890.00 | 12,450.00 | 12,450.00 | -5.32% | 78,009 |
| Jul 29, 2026 | 14,450.00 | 14,750.00 | 12,020.00 | 13,150.00 | 13,150.00 | -8.36% | 63,966 |
| Jul 28, 2026 | 15,750.00 | 15,770.00 | 14,060.00 | 14,350.00 | 14,350.00 | -11.80% | 55,390 |
| Jul 27, 2026 | 16,760.00 | 16,940.00 | 15,850.00 | 16,270.00 | 16,270.00 | -1.99% | 39,162 |
| Jul 24, 2026 | 18,100.00 | 18,100.00 | 16,360.00 | 16,600.00 | 16,600.00 | -9.19% | 36,806 |
| Jul 23, 2026 | 17,690.00 | 18,500.00 | 16,610.00 | 18,280.00 | 18,280.00 | 4.82% | 60,184 |
| Jul 22, 2026 | 17,510.00 | 19,180.00 | 17,370.00 | 17,440.00 | 17,440.00 | 0.87% | 26,580 |
| Jul 21, 2026 | 16,560.00 | 17,650.00 | 15,850.00 | 17,290.00 | 17,290.00 | 2.37% | 43,865 |
| Jul 20, 2026 | 17,690.00 | 19,420.00 | 16,550.00 | 16,890.00 | 16,890.00 | -8.11% | 38,278 |
| Jul 16, 2026 | 19,550.00 | 19,550.00 | 18,130.00 | 18,380.00 | 18,380.00 | -6.32% | 25,286 |
| Jul 15, 2026 | 18,600.00 | 20,000.00 | 18,600.00 | 19,620.00 | 19,620.00 | 6.28% | 43,946 |
| Jul 14, 2026 | 21,950.00 | 22,000.00 | 17,130.00 | 18,460.00 | 18,460.00 | -15.71% | 118,946 |
| Jul 13, 2026 | 21,750.00 | 24,150.00 | 20,700.00 | 21,900.00 | 21,900.00 | 0.46% | 109,464 |
| Jul 10, 2026 | 19,350.00 | 23,350.00 | 19,350.00 | 21,800.00 | 21,800.00 | 15.59% | 96,510 |
| Jul 9, 2026 | 18,050.00 | 19,130.00 | 17,520.00 | 18,860.00 | 18,860.00 | 4.66% | 55,218 |
| Jul 8, 2026 | 19,550.00 | 20,000.00 | 17,780.00 | 18,020.00 | 18,020.00 | -8.81% | 69,804 |
| Jul 7, 2026 | 21,000.00 | 22,450.00 | 19,150.00 | 19,760.00 | 19,760.00 | -5.90% | 68,936 |
| Jul 6, 2026 | 22,650.00 | 22,700.00 | 20,450.00 | 21,000.00 | 21,000.00 | -6.25% | 48,657 |
| Jul 3, 2026 | 20,950.00 | 22,500.00 | 19,690.00 | 22,400.00 | 22,400.00 | 4.92% | 84,886 |
| Jul 2, 2026 | 28,000.00 | 28,100.00 | 21,350.00 | 21,350.00 | 21,350.00 | -23.20% | 175,722 |
| Jul 1, 2026 | 25,650.00 | 27,950.00 | 24,550.00 | 27,800.00 | 27,800.00 | 11.20% | 84,901 |
| Jun 30, 2026 | 25,000.00 | 25,900.00 | 24,400.00 | 25,000.00 | 25,000.00 | 0.40% | 51,043 |
| Jun 29, 2026 | 24,900.00 | 26,500.00 | 24,700.00 | 24,900.00 | 24,900.00 | - | 52,100 |
| Jun 26, 2026 | 27,200.00 | 27,200.00 | 24,300.00 | 24,900.00 | 24,900.00 | -6.39% | 103,773 |
| Jun 25, 2026 | 28,500.00 | 29,950.00 | 26,300.00 | 26,600.00 | 26,600.00 | -6.17% | 121,713 |
| Jun 24, 2026 | 28,650.00 | 30,000.00 | 27,500.00 | 28,350.00 | 28,350.00 | -1.05% | 65,094 |
| Jun 23, 2026 | 30,400.00 | 31,250.00 | 28,650.00 | 28,650.00 | 28,650.00 | -5.76% | 80,312 |
| Jun 22, 2026 | 31,250.00 | 32,750.00 | 29,350.00 | 30,400.00 | 30,400.00 | -2.72% | 80,380 |
| Jun 19, 2026 | 31,600.00 | 31,600.00 | 28,450.00 | 31,250.00 | 31,250.00 | 1.63% | 128,470 |
| Jun 18, 2026 | 33,450.00 | 33,950.00 | 30,750.00 | 30,750.00 | 30,750.00 | -8.07% | 91,532 |
| Jun 17, 2026 | 32,500.00 | 34,500.00 | 31,000.00 | 33,450.00 | 33,450.00 | 1.83% | 83,092 |
| Jun 16, 2026 | 33,900.00 | 36,050.00 | 32,400.00 | 32,850.00 | 32,850.00 | -0.76% | 137,759 |
| Jun 15, 2026 | 34,600.00 | 37,000.00 | 32,100.00 | 33,100.00 | 33,100.00 | -2.36% | 97,464 |
| 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 |