Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 9,400.00
+20.00 (0.21%)
Nov 2, 2026, 3:30 PM KST
Coxem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8,920.00 | 9,490.00 | 8,920.00 | 9,400.00 | 9,400.00 | 0.21% | 13,013 |
| Oct 30, 2026 | 9,990.00 | 9,990.00 | 8,960.00 | 9,380.00 | 9,380.00 | -6.94% | 10,759 |
| Oct 29, 2026 | 10,300.00 | 10,300.00 | 9,600.00 | 10,080.00 | 10,080.00 | 0.80% | 21,793 |
| Oct 28, 2026 | 9,100.00 | 10,000.00 | 8,890.00 | 10,000.00 | 10,000.00 | 7.64% | 15,544 |
| Oct 27, 2026 | 10,210.00 | 10,270.00 | 9,100.00 | 9,290.00 | 9,290.00 | -7.01% | 24,897 |
| Oct 26, 2026 | 10,470.00 | 10,950.00 | 9,680.00 | 9,990.00 | 9,990.00 | -7.93% | 31,823 |
| Oct 23, 2026 | 10,900.00 | 10,900.00 | 9,810.00 | 10,850.00 | 10,850.00 | -0.37% | 28,630 |
| Oct 22, 2026 | 10,700.00 | 11,590.00 | 10,140.00 | 10,890.00 | 10,890.00 | 3.32% | 64,280 |
| Oct 21, 2026 | 9,980.00 | 10,950.00 | 9,970.00 | 10,540.00 | 10,540.00 | 5.72% | 12,599 |
| Oct 20, 2026 | 9,850.00 | 10,800.00 | 9,310.00 | 9,970.00 | 9,970.00 | 1.22% | 10,121 |
| Oct 19, 2026 | 9,180.00 | 9,900.00 | 8,750.00 | 9,850.00 | 9,850.00 | 6.03% | 8,944 |
| Oct 16, 2026 | 8,130.00 | 9,340.00 | 8,080.00 | 9,290.00 | 9,290.00 | 14.27% | 7,151 |
| Oct 15, 2026 | 9,240.00 | 9,240.00 | 7,810.00 | 8,130.00 | 8,130.00 | -12.01% | 15,084 |
| Oct 14, 2026 | 9,200.00 | 9,450.00 | 9,120.00 | 9,240.00 | 9,240.00 | -0.75% | 9,499 |
| Oct 13, 2026 | 10,830.00 | 10,830.00 | 9,060.00 | 9,310.00 | 9,310.00 | -14.04% | 28,034 |
| Oct 12, 2026 | 11,990.00 | 11,990.00 | 10,400.00 | 10,830.00 | 10,830.00 | -9.67% | 25,055 |
| Oct 8, 2026 | 12,100.00 | 12,250.00 | 11,620.00 | 11,990.00 | 11,990.00 | -0.91% | 13,531 |
| Oct 7, 2026 | 13,100.00 | 13,100.00 | 11,630.00 | 12,100.00 | 12,100.00 | -4.04% | 39,871 |
| Oct 6, 2026 | 11,440.00 | 12,910.00 | 10,920.00 | 12,610.00 | 12,610.00 | 14.64% | 140,091 |
| Oct 2, 2026 | 10,360.00 | 11,390.00 | 10,280.00 | 11,000.00 | 11,000.00 | 2.80% | 51,101 |
| Oct 1, 2026 | 11,280.00 | 11,280.00 | 10,320.00 | 10,700.00 | 10,700.00 | -5.14% | 73,799 |
| Sep 30, 2026 | 9,090.00 | 11,700.00 | 8,910.00 | 11,280.00 | 11,280.00 | 23.96% | 356,697 |
| Sep 29, 2026 | 8,600.00 | 10,250.00 | 8,010.00 | 9,100.00 | 9,100.00 | 0.22% | 184,774 |
| Sep 28, 2026 | 7,080.00 | 9,200.00 | 6,800.00 | 9,080.00 | 9,080.00 | 28.25% | 166,098 |
| Sep 23, 2026 | 7,350.00 | 7,450.00 | 6,950.00 | 7,080.00 | 7,080.00 | -3.67% | 16,017 |
| Sep 22, 2026 | 7,470.00 | 7,520.00 | 7,090.00 | 7,350.00 | 7,350.00 | 1.24% | 30,194 |
| Sep 21, 2026 | 6,600.00 | 7,460.00 | 6,480.00 | 7,260.00 | 7,260.00 | 10.00% | 45,044 |
| Sep 18, 2026 | 6,600.00 | 6,760.00 | 6,430.00 | 6,600.00 | 6,600.00 | - | 14,056 |
| Sep 17, 2026 | 6,240.00 | 6,830.00 | 6,010.00 | 6,600.00 | 6,600.00 | 8.91% | 35,126 |
| Sep 16, 2026 | 6,060.00 | 6,150.00 | 5,910.00 | 6,060.00 | 6,060.00 | - | 6,975 |
| Sep 15, 2026 | 6,200.00 | 6,210.00 | 5,730.00 | 6,060.00 | 6,060.00 | -2.26% | 19,155 |
| Sep 14, 2026 | 5,480.00 | 6,350.00 | 5,290.00 | 6,200.00 | 6,200.00 | 14.18% | 90,183 |
| Sep 11, 2026 | 5,130.00 | 5,440.00 | 5,110.00 | 5,430.00 | 5,430.00 | 7.10% | 41,845 |
| Sep 10, 2026 | 5,140.00 | 5,140.00 | 4,950.00 | 5,070.00 | 5,070.00 | -0.98% | 21,011 |
| Sep 9, 2026 | 5,400.00 | 5,400.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.58% | 5,385 |
| Sep 8, 2026 | 5,130.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 7,972 |
| Sep 7, 2026 | 5,550.00 | 5,550.00 | 5,000.00 | 5,140.00 | 5,140.00 | -4.46% | 19,010 |
| Sep 4, 2026 | 5,290.00 | 5,460.00 | 5,180.00 | 5,380.00 | 5,380.00 | 1.89% | 4,087 |
| Sep 3, 2026 | 5,350.00 | 5,390.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.19% | 7,160 |
| Sep 2, 2026 | 5,300.00 | 5,450.00 | 5,230.00 | 5,270.00 | 5,270.00 | -2.59% | 7,698 |
| Sep 1, 2026 | 5,410.00 | 5,450.00 | 5,220.00 | 5,410.00 | 5,410.00 | -0.55% | 5,477 |
| Aug 31, 2026 | 5,440.00 | 5,470.00 | 5,200.00 | 5,440.00 | 5,440.00 | -0.55% | 15,050 |
| Aug 28, 2026 | 5,740.00 | 5,750.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.97% | 11,665 |
| Aug 27, 2026 | 5,500.00 | 5,750.00 | 5,500.00 | 5,580.00 | 5,580.00 | 1.45% | 6,635 |
| Aug 26, 2026 | 5,530.00 | 5,690.00 | 5,400.00 | 5,500.00 | 5,500.00 | -2.14% | 11,680 |
| Aug 25, 2026 | 5,600.00 | 5,820.00 | 5,340.00 | 5,620.00 | 5,620.00 | 0.36% | 22,440 |
| Aug 24, 2026 | 5,970.00 | 5,980.00 | 5,580.00 | 5,600.00 | 5,600.00 | -6.82% | 21,226 |
| Aug 21, 2026 | 6,320.00 | 6,450.00 | 5,990.00 | 6,010.00 | 6,010.00 | -4.91% | 6,457 |
| Aug 20, 2026 | 6,420.00 | 6,480.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.28% | 7,171 |
| Aug 19, 2026 | 6,450.00 | 6,670.00 | 6,160.00 | 6,240.00 | 6,240.00 | -3.11% | 7,386 |