Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 8,910.00
-500.00 (-5.31%)
Jun 5, 2026, 3:30 PM KST
Coxem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9,310.00 | 9,530.00 | 7,550.00 | 8,910.00 | 8,910.00 | -5.31% | 298,859 |
| Jun 4, 2026 | 9,940.00 | 10,400.00 | 9,370.00 | 9,410.00 | 9,410.00 | -5.33% | 49,437 |
| Jun 2, 2026 | 10,230.00 | 10,240.00 | 9,780.00 | 9,940.00 | 9,940.00 | -2.55% | 33,627 |
| Jun 1, 2026 | 11,000.00 | 11,020.00 | 9,990.00 | 10,200.00 | 10,200.00 | -9.81% | 121,910 |
| May 29, 2026 | 12,100.00 | 12,170.00 | 11,000.00 | 11,310.00 | 11,310.00 | -6.37% | 75,645 |
| May 28, 2026 | 11,930.00 | 12,370.00 | 11,560.00 | 12,080.00 | 12,080.00 | 1.34% | 59,453 |
| May 27, 2026 | 12,970.00 | 12,970.00 | 11,850.00 | 11,920.00 | 11,920.00 | -8.10% | 104,755 |
| May 26, 2026 | 12,800.00 | 13,300.00 | 11,970.00 | 12,970.00 | 12,970.00 | 1.33% | 86,900 |
| May 22, 2026 | 12,230.00 | 13,100.00 | 12,140.00 | 12,800.00 | 12,800.00 | 4.66% | 43,566 |
| May 21, 2026 | 12,650.00 | 13,190.00 | 11,960.00 | 12,230.00 | 12,230.00 | -3.24% | 80,970 |
| May 20, 2026 | 13,210.00 | 13,210.00 | 12,080.00 | 12,640.00 | 12,640.00 | -4.31% | 61,487 |
| May 19, 2026 | 12,310.00 | 13,210.00 | 11,630.00 | 13,210.00 | 13,210.00 | 7.75% | 125,125 |
| May 18, 2026 | 12,080.00 | 12,390.00 | 11,490.00 | 12,260.00 | 12,260.00 | -1.05% | 65,794 |
| May 15, 2026 | 12,080.00 | 13,240.00 | 11,870.00 | 12,390.00 | 12,390.00 | 2.65% | 97,578 |
| May 14, 2026 | 12,400.00 | 12,490.00 | 11,700.00 | 12,070.00 | 12,070.00 | -2.43% | 74,470 |
| May 13, 2026 | 12,220.00 | 12,700.00 | 11,960.00 | 12,370.00 | 12,370.00 | 0.57% | 70,174 |
| May 12, 2026 | 14,080.00 | 14,300.00 | 12,140.00 | 12,300.00 | 12,300.00 | -8.96% | 109,097 |
| May 11, 2026 | 13,340.00 | 13,750.00 | 13,100.00 | 13,510.00 | 13,510.00 | 0.07% | 28,267 |
| May 8, 2026 | 13,830.00 | 14,050.00 | 13,090.00 | 13,500.00 | 13,500.00 | -2.39% | 34,608 |
| May 7, 2026 | 14,280.00 | 14,460.00 | 13,000.00 | 13,830.00 | 13,830.00 | -3.15% | 50,476 |
| May 6, 2026 | 15,010.00 | 15,130.00 | 14,260.00 | 14,280.00 | 14,280.00 | -4.86% | 68,094 |
| May 4, 2026 | 15,000.00 | 15,120.00 | 14,500.00 | 15,010.00 | 15,010.00 | 0.07% | 70,163 |
| Apr 30, 2026 | 14,340.00 | 15,250.00 | 14,300.00 | 15,000.00 | 15,000.00 | 3.45% | 102,959 |
| Apr 29, 2026 | 14,880.00 | 14,880.00 | 13,580.00 | 14,500.00 | 14,500.00 | -2.55% | 94,152 |
| Apr 28, 2026 | 15,370.00 | 15,690.00 | 14,720.00 | 14,880.00 | 14,880.00 | -3.19% | 93,803 |
| Apr 27, 2026 | 15,620.00 | 16,080.00 | 15,190.00 | 15,370.00 | 15,370.00 | -2.84% | 85,349 |
| Apr 24, 2026 | 15,970.00 | 15,970.00 | 15,030.00 | 15,820.00 | 15,820.00 | -0.94% | 74,005 |
| Apr 23, 2026 | 15,890.00 | 16,290.00 | 15,660.00 | 15,970.00 | 15,970.00 | 0.50% | 55,501 |
| Apr 22, 2026 | 16,420.00 | 16,560.00 | 15,710.00 | 15,890.00 | 15,890.00 | -3.23% | 74,371 |
| Apr 21, 2026 | 17,100.00 | 17,210.00 | 16,260.00 | 16,420.00 | 16,420.00 | -3.64% | 83,434 |
| Apr 20, 2026 | 16,690.00 | 17,320.00 | 16,120.00 | 17,040.00 | 17,040.00 | 4.16% | 73,984 |
| Apr 17, 2026 | 16,140.00 | 16,770.00 | 15,830.00 | 16,360.00 | 16,360.00 | 1.36% | 47,216 |
| Apr 16, 2026 | 16,210.00 | 16,790.00 | 15,720.00 | 16,140.00 | 16,140.00 | -0.43% | 52,869 |
| Apr 15, 2026 | 18,530.00 | 18,530.00 | 16,070.00 | 16,210.00 | 16,210.00 | -3.80% | 107,495 |
| Apr 14, 2026 | 15,520.00 | 17,120.00 | 15,370.00 | 16,850.00 | 16,850.00 | 8.57% | 126,022 |
| Apr 13, 2026 | 14,860.00 | 15,700.00 | 14,510.00 | 15,520.00 | 15,520.00 | 3.74% | 71,442 |
| Apr 10, 2026 | 14,410.00 | 15,190.00 | 14,290.00 | 14,960.00 | 14,960.00 | 6.02% | 74,768 |
| Apr 9, 2026 | 14,980.00 | 14,980.00 | 13,960.00 | 14,110.00 | 14,110.00 | -3.42% | 142,111 |
| Apr 8, 2026 | 15,120.00 | 15,570.00 | 14,250.00 | 14,610.00 | 14,610.00 | -1.95% | 124,785 |
| Apr 7, 2026 | 16,100.00 | 16,100.00 | 14,500.00 | 14,900.00 | 14,900.00 | -5.10% | 151,196 |
| Apr 6, 2026 | 17,180.00 | 17,180.00 | 15,480.00 | 15,700.00 | 15,700.00 | -6.71% | 133,611 |
| Apr 3, 2026 | 16,300.00 | 17,200.00 | 16,190.00 | 16,830.00 | 16,830.00 | 4.28% | 71,762 |
| Apr 2, 2026 | 17,220.00 | 17,320.00 | 15,840.00 | 16,140.00 | 16,140.00 | -5.23% | 94,956 |
| Apr 1, 2026 | 16,500.00 | 17,300.00 | 16,200.00 | 17,030.00 | 17,030.00 | 6.24% | 104,189 |
| Mar 31, 2026 | 15,960.00 | 16,770.00 | 15,560.00 | 16,030.00 | 16,030.00 | 1.33% | 118,573 |
| Mar 30, 2026 | 15,370.00 | 16,240.00 | 15,370.00 | 15,820.00 | 15,820.00 | -3.48% | 63,856 |
| Mar 27, 2026 | 16,150.00 | 16,600.00 | 15,480.00 | 16,390.00 | 16,390.00 | -1.27% | 131,623 |
| Mar 26, 2026 | 16,500.00 | 17,000.00 | 15,960.00 | 16,600.00 | 16,600.00 | -2.47% | 173,143 |
| Mar 25, 2026 | 17,170.00 | 18,200.00 | 16,050.00 | 17,020.00 | 17,020.00 | -0.53% | 213,370 |
| Mar 24, 2026 | 16,810.00 | 17,170.00 | 15,350.00 | 17,110.00 | 17,110.00 | 3.57% | 150,079 |