Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 8,780.00
-60.00 (-0.68%)
Aug 14, 2025, 3:30 PM KST
Coxem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8,760.00 | 8,840.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.68% | 4,260 |
| Aug 13, 2025 | 8,750.00 | 8,900.00 | 8,650.00 | 8,840.00 | 8,840.00 | 1.03% | 6,993 |
| Aug 12, 2025 | 8,800.00 | 8,970.00 | 8,740.00 | 8,750.00 | 8,750.00 | -0.57% | 11,088 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 14,125 |
| Aug 8, 2025 | 8,970.00 | 9,100.00 | 8,780.00 | 9,000.00 | 9,000.00 | 0.67% | 28,520 |
| Aug 7, 2025 | 9,060.00 | 9,090.00 | 8,920.00 | 8,940.00 | 8,940.00 | -1.43% | 10,695 |
| Aug 6, 2025 | 8,940.00 | 9,070.00 | 8,900.00 | 9,070.00 | 9,070.00 | 0.44% | 11,479 |
| Aug 5, 2025 | 8,860.00 | 9,030.00 | 8,750.00 | 9,030.00 | 9,030.00 | 1.92% | 18,663 |
| Aug 4, 2025 | 8,960.00 | 8,960.00 | 8,650.00 | 8,860.00 | 8,860.00 | -1.12% | 10,396 |
| Aug 1, 2025 | 9,190.00 | 9,230.00 | 8,830.00 | 8,960.00 | 8,960.00 | -3.45% | 29,805 |
| Jul 31, 2025 | 9,350.00 | 9,390.00 | 9,170.00 | 9,280.00 | 9,280.00 | -0.85% | 20,724 |
| Jul 30, 2025 | 9,070.00 | 9,480.00 | 9,070.00 | 9,360.00 | 9,360.00 | 2.97% | 49,250 |
| Jul 29, 2025 | 8,830.00 | 9,190.00 | 8,750.00 | 9,090.00 | 9,090.00 | 2.94% | 47,392 |
| Jul 28, 2025 | 8,620.00 | 9,100.00 | 8,560.00 | 8,830.00 | 8,830.00 | 2.44% | 48,765 |
| Jul 25, 2025 | 8,610.00 | 8,710.00 | 8,530.00 | 8,620.00 | 8,620.00 | -0.12% | 17,187 |
| Jul 24, 2025 | 8,470.00 | 8,680.00 | 8,470.00 | 8,630.00 | 8,630.00 | 1.17% | 12,104 |
| Jul 23, 2025 | 8,520.00 | 8,600.00 | 8,400.00 | 8,530.00 | 8,530.00 | 0.12% | 8,301 |
| Jul 22, 2025 | 8,560.00 | 8,750.00 | 8,460.00 | 8,520.00 | 8,520.00 | -0.81% | 26,045 |
| Jul 21, 2025 | 8,480.00 | 8,630.00 | 8,480.00 | 8,590.00 | 8,590.00 | 1.30% | 6,026 |
| Jul 18, 2025 | 8,600.00 | 8,600.00 | 8,410.00 | 8,480.00 | 8,480.00 | -1.40% | 10,829 |
| Jul 17, 2025 | 8,650.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 9,489 |
| Jul 16, 2025 | 8,560.00 | 8,680.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.58% | 10,961 |
| Jul 15, 2025 | 8,510.00 | 8,750.00 | 8,390.00 | 8,550.00 | 8,550.00 | - | 29,093 |
| Jul 14, 2025 | 8,700.00 | 8,700.00 | 8,510.00 | 8,550.00 | 8,550.00 | -1.38% | 11,004 |
| Jul 11, 2025 | 8,510.00 | 8,670.00 | 8,450.00 | 8,670.00 | 8,670.00 | 1.88% | 26,440 |
| Jul 10, 2025 | 8,470.00 | 8,650.00 | 8,390.00 | 8,510.00 | 8,510.00 | 0.47% | 17,219 |
| Jul 9, 2025 | 8,350.00 | 8,900.00 | 8,280.00 | 8,470.00 | 8,470.00 | 1.32% | 56,332 |
| Jul 8, 2025 | 8,300.00 | 8,430.00 | 8,250.00 | 8,360.00 | 8,360.00 | 0.48% | 9,656 |
| Jul 7, 2025 | 8,680.00 | 8,680.00 | 8,290.00 | 8,320.00 | 8,320.00 | -2.35% | 19,474 |
| Jul 4, 2025 | 8,050.00 | 8,900.00 | 8,020.00 | 8,520.00 | 8,520.00 | 5.84% | 139,636 |
| Jul 3, 2025 | 8,020.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.37% | 5,744 |
| Jul 2, 2025 | 8,180.00 | 8,200.00 | 7,980.00 | 8,020.00 | 8,020.00 | -1.96% | 8,615 |
| Jul 1, 2025 | 8,030.00 | 8,260.00 | 7,980.00 | 8,180.00 | 8,180.00 | 1.11% | 26,481 |
| Jun 30, 2025 | 7,990.00 | 8,090.00 | 7,850.00 | 8,090.00 | 8,090.00 | 1.63% | 9,608 |
| Jun 27, 2025 | 8,000.00 | 8,040.00 | 7,920.00 | 7,960.00 | 7,960.00 | -1.00% | 16,696 |
| Jun 26, 2025 | 8,050.00 | 8,150.00 | 7,970.00 | 8,040.00 | 8,040.00 | -0.12% | 11,755 |
| Jun 25, 2025 | 8,160.00 | 8,210.00 | 8,050.00 | 8,050.00 | 8,050.00 | -2.42% | 13,287 |
| Jun 24, 2025 | 7,980.00 | 8,280.00 | 7,960.00 | 8,250.00 | 8,250.00 | 3.64% | 14,927 |
| Jun 23, 2025 | 8,010.00 | 8,160.00 | 7,960.00 | 7,960.00 | 7,960.00 | -2.81% | 21,837 |
| Jun 20, 2025 | 8,200.00 | 8,280.00 | 7,980.00 | 8,190.00 | 8,190.00 | -0.12% | 8,240 |
| Jun 19, 2025 | 8,090.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 0.74% | 11,548 |
| Jun 18, 2025 | 7,990.00 | 8,200.00 | 7,950.00 | 8,140.00 | 8,140.00 | 1.50% | 23,960 |
| Jun 17, 2025 | 8,000.00 | 8,180.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.12% | 21,729 |
| Jun 16, 2025 | 8,110.00 | 8,110.00 | 7,920.00 | 8,010.00 | 8,010.00 | -1.23% | 26,077 |
| Jun 13, 2025 | 8,000.00 | 8,160.00 | 7,870.00 | 8,110.00 | 8,110.00 | 0.75% | 40,518 |
| Jun 12, 2025 | 8,050.00 | 8,070.00 | 7,950.00 | 8,050.00 | 8,050.00 | - | 30,406 |
| Jun 11, 2025 | 8,270.00 | 8,270.00 | 8,040.00 | 8,050.00 | 8,050.00 | -1.47% | 17,634 |
| Jun 10, 2025 | 8,020.00 | 8,200.00 | 8,020.00 | 8,170.00 | 8,170.00 | 1.36% | 7,732 |
| Jun 9, 2025 | 8,340.00 | 8,340.00 | 8,030.00 | 8,060.00 | 8,060.00 | -3.36% | 52,394 |
| Jun 5, 2025 | 8,350.00 | 8,370.00 | 8,190.00 | 8,340.00 | 8,340.00 | 0.97% | 16,106 |