Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 6,200.00
-90.00 (-1.43%)
At close: Jan 30, 2026
Coxem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,290.00 | 6,330.00 | 6,130.00 | 6,200.00 | 6,200.00 | -1.43% | 15,761 |
| Jan 29, 2026 | 6,500.00 | 6,500.00 | 6,110.00 | 6,290.00 | 6,290.00 | -0.32% | 25,105 |
| Jan 28, 2026 | 6,300.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 0.16% | 19,183 |
| Jan 27, 2026 | 6,300.00 | 6,470.00 | 6,230.00 | 6,300.00 | 6,300.00 | - | 19,250 |
| Jan 26, 2026 | 6,060.00 | 6,450.00 | 6,060.00 | 6,300.00 | 6,300.00 | 4.13% | 24,722 |
| Jan 23, 2026 | 5,970.00 | 6,300.00 | 5,920.00 | 6,050.00 | 6,050.00 | 1.34% | 15,410 |
| Jan 22, 2026 | 6,170.00 | 6,170.00 | 5,950.00 | 5,970.00 | 5,970.00 | -3.24% | 40,586 |
| Jan 21, 2026 | 6,250.00 | 6,290.00 | 6,090.00 | 6,170.00 | 6,170.00 | -1.28% | 18,398 |
| Jan 20, 2026 | 6,250.00 | 6,320.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.16% | 10,472 |
| Jan 19, 2026 | 6,300.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.95% | 13,264 |
| Jan 16, 2026 | 6,410.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.94% | 11,026 |
| Jan 15, 2026 | 6,360.00 | 6,370.00 | 6,250.00 | 6,360.00 | 6,360.00 | - | 13,287 |
| Jan 14, 2026 | 6,440.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.78% | 13,810 |
| Jan 13, 2026 | 6,520.00 | 6,670.00 | 6,390.00 | 6,410.00 | 6,410.00 | -1.69% | 12,167 |
| Jan 12, 2026 | 6,530.00 | 6,620.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.15% | 12,285 |
| Jan 9, 2026 | 6,680.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.51% | 9,097 |
| Jan 8, 2026 | 6,820.00 | 6,850.00 | 6,630.00 | 6,630.00 | 6,630.00 | -2.79% | 21,953 |
| Jan 7, 2026 | 6,950.00 | 6,960.00 | 6,810.00 | 6,820.00 | 6,820.00 | -1.87% | 12,560 |
| Jan 6, 2026 | 7,000.00 | 7,020.00 | 6,810.00 | 6,950.00 | 6,950.00 | -0.86% | 13,148 |
| Jan 5, 2026 | 7,000.00 | 7,070.00 | 6,950.00 | 7,010.00 | 7,010.00 | 1.15% | 8,586 |
| Jan 2, 2026 | 6,850.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1.17% | 4,978 |
| Dec 30, 2025 | 6,930.00 | 6,950.00 | 6,820.00 | 6,850.00 | 6,850.00 | -1.86% | 4,731 |
| Dec 29, 2025 | 7,090.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.85% | 7,910 |
| Dec 26, 2025 | 7,240.00 | 7,240.00 | 7,020.00 | 7,040.00 | 7,040.00 | -2.36% | 6,006 |
| Dec 24, 2025 | 7,100.00 | 7,310.00 | 7,010.00 | 7,210.00 | 7,210.00 | 2.85% | 10,901 |
| Dec 23, 2025 | 7,070.00 | 7,160.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.71% | 10,751 |
| Dec 22, 2025 | 7,050.00 | 7,100.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.28% | 5,838 |
| Dec 19, 2025 | 7,010.00 | 7,190.00 | 7,010.00 | 7,040.00 | 7,040.00 | -0.14% | 2,786 |
| Dec 18, 2025 | 7,230.00 | 7,230.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.76% | 12,101 |
| Dec 17, 2025 | 7,300.00 | 7,300.00 | 7,090.00 | 7,250.00 | 7,250.00 | -0.96% | 5,983 |
| Dec 16, 2025 | 7,310.00 | 7,380.00 | 7,170.00 | 7,320.00 | 7,320.00 | -0.95% | 2,250 |
| Dec 15, 2025 | 7,200.00 | 7,410.00 | 7,160.00 | 7,390.00 | 7,390.00 | 2.78% | 4,367 |
| Dec 12, 2025 | 7,230.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.55% | 14,495 |
| Dec 11, 2025 | 7,220.00 | 7,580.00 | 7,220.00 | 7,230.00 | 7,230.00 | 0.14% | 4,699 |
| Dec 10, 2025 | 7,330.00 | 7,380.00 | 7,150.00 | 7,220.00 | 7,220.00 | -1.50% | 10,295 |
| Dec 9, 2025 | 7,310.00 | 7,480.00 | 7,260.00 | 7,330.00 | 7,330.00 | -1.48% | 10,157 |
| Dec 8, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,440.00 | 7,440.00 | -1.98% | 5,705 |
| Dec 5, 2025 | 7,500.00 | 7,670.00 | 7,390.00 | 7,590.00 | 7,590.00 | 1.20% | 4,294 |
| Dec 4, 2025 | 7,490.00 | 7,670.00 | 7,330.00 | 7,500.00 | 7,500.00 | 0.13% | 19,149 |
| Dec 3, 2025 | 7,510.00 | 7,510.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.06% | 18,268 |
| Dec 2, 2025 | 7,600.00 | 7,600.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.53% | 3,804 |
| Dec 1, 2025 | 7,500.00 | 7,850.00 | 7,420.00 | 7,610.00 | 7,610.00 | 1.47% | 8,429 |
| Nov 28, 2025 | 7,390.00 | 7,610.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1.49% | 20,794 |
| Nov 27, 2025 | 7,200.00 | 7,430.00 | 7,200.00 | 7,390.00 | 7,390.00 | 2.64% | 5,962 |
| Nov 26, 2025 | 6,970.00 | 7,220.00 | 6,970.00 | 7,200.00 | 7,200.00 | 2.27% | 10,739 |
| Nov 25, 2025 | 6,810.00 | 7,620.00 | 6,800.00 | 7,040.00 | 7,040.00 | 3.83% | 66,278 |
| Nov 24, 2025 | 6,890.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | -2.02% | 17,044 |
| Nov 21, 2025 | 7,020.00 | 7,300.00 | 6,860.00 | 6,920.00 | 6,920.00 | -2.40% | 10,580 |
| Nov 20, 2025 | 7,020.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | 1.00% | 3,993 |
| Nov 19, 2025 | 6,940.00 | 7,090.00 | 6,870.00 | 7,020.00 | 7,020.00 | 1.89% | 6,013 |