Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 6,440.00
+50.00 (0.78%)
Aug 14, 2026, 3:30 PM KST
Coxem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,330.00 | 6,530.00 | 6,330.00 | 6,440.00 | 6,440.00 | 0.78% | 4,331 |
| Aug 13, 2026 | 6,360.00 | 6,520.00 | 6,340.00 | 6,390.00 | 6,390.00 | 0.47% | 4,021 |
| Aug 12, 2026 | 6,500.00 | 6,760.00 | 6,360.00 | 6,360.00 | 6,360.00 | -2.75% | 10,150 |
| Aug 11, 2026 | 6,360.00 | 6,600.00 | 6,350.00 | 6,540.00 | 6,540.00 | -0.15% | 1,818 |
| Aug 10, 2026 | 6,350.00 | 6,620.00 | 6,350.00 | 6,550.00 | 6,550.00 | 3.97% | 11,044 |
| Aug 7, 2026 | 6,550.00 | 6,610.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.40% | 4,733 |
| Aug 6, 2026 | 6,850.00 | 6,850.00 | 6,390.00 | 6,590.00 | 6,590.00 | -2.37% | 4,108 |
| Aug 5, 2026 | 6,550.00 | 6,890.00 | 6,460.00 | 6,750.00 | 6,750.00 | 5.63% | 4,611 |
| Aug 4, 2026 | 6,300.00 | 6,410.00 | 6,080.00 | 6,390.00 | 6,390.00 | 4.07% | 3,401 |
| Aug 3, 2026 | 5,700.00 | 6,240.00 | 5,700.00 | 6,140.00 | 6,140.00 | 3.37% | 6,419 |
| Jul 31, 2026 | 5,830.00 | 6,000.00 | 5,400.00 | 5,940.00 | 5,940.00 | 5.32% | 25,467 |
| Jul 30, 2026 | 5,830.00 | 5,980.00 | 5,500.00 | 5,640.00 | 5,640.00 | -3.26% | 12,247 |
| Jul 29, 2026 | 6,140.00 | 6,380.00 | 5,530.00 | 5,830.00 | 5,830.00 | -4.58% | 19,794 |
| Jul 28, 2026 | 6,770.00 | 6,770.00 | 6,110.00 | 6,110.00 | 6,110.00 | -9.75% | 19,787 |
| Jul 27, 2026 | 6,700.00 | 7,150.00 | 6,610.00 | 6,770.00 | 6,770.00 | 0.74% | 15,893 |
| Jul 24, 2026 | 6,890.00 | 7,190.00 | 6,720.00 | 6,720.00 | 6,720.00 | -3.17% | 13,057 |
| Jul 23, 2026 | 6,820.00 | 7,240.00 | 6,820.00 | 6,940.00 | 6,940.00 | -0.14% | 7,911 |
| Jul 22, 2026 | 7,480.00 | 7,990.00 | 6,950.00 | 6,950.00 | 6,950.00 | -3.74% | 61,783 |
| Jul 21, 2026 | 7,170.00 | 7,280.00 | 6,910.00 | 7,220.00 | 7,220.00 | 0.84% | 13,983 |
| Jul 20, 2026 | 7,040.00 | 8,170.00 | 6,970.00 | 7,160.00 | 7,160.00 | 0.99% | 51,491 |
| Jul 16, 2026 | 6,990.00 | 7,310.00 | 6,880.00 | 7,090.00 | 7,090.00 | 2.75% | 15,994 |
| Jul 15, 2026 | 6,880.00 | 7,170.00 | 6,770.00 | 6,900.00 | 6,900.00 | 0.29% | 12,515 |
| Jul 14, 2026 | 6,870.00 | 7,260.00 | 6,180.00 | 6,880.00 | 6,880.00 | -1.15% | 24,138 |
| Jul 13, 2026 | 7,380.00 | 7,380.00 | 6,840.00 | 6,960.00 | 6,960.00 | -3.20% | 11,279 |
| Jul 10, 2026 | 6,850.00 | 7,350.00 | 6,850.00 | 7,190.00 | 7,190.00 | 3.75% | 43,325 |
| Jul 9, 2026 | 6,940.00 | 7,030.00 | 6,650.00 | 6,930.00 | 6,930.00 | -1.84% | 12,938 |
| Jul 8, 2026 | 7,270.00 | 7,270.00 | 6,660.00 | 7,060.00 | 7,060.00 | -3.02% | 11,921 |
| Jul 7, 2026 | 7,390.00 | 7,490.00 | 7,040.00 | 7,280.00 | 7,280.00 | -1.49% | 17,230 |
| Jul 6, 2026 | 7,020.00 | 7,590.00 | 7,020.00 | 7,390.00 | 7,390.00 | 5.27% | 15,402 |
| Jul 3, 2026 | 7,490.00 | 7,490.00 | 6,740.00 | 7,020.00 | 7,020.00 | -0.99% | 7,616 |
| Jul 2, 2026 | 6,950.00 | 7,100.00 | 6,640.00 | 7,090.00 | 7,090.00 | 1.29% | 11,635 |
| Jul 1, 2026 | 7,130.00 | 7,130.00 | 6,780.00 | 7,000.00 | 7,000.00 | 1.89% | 8,747 |
| Jun 30, 2026 | 6,890.00 | 7,240.00 | 6,780.00 | 6,870.00 | 6,870.00 | -5.11% | 12,627 |
| Jun 29, 2026 | 6,650.00 | 7,240.00 | 6,380.00 | 7,240.00 | 7,240.00 | 9.37% | 19,456 |
| Jun 26, 2026 | 6,770.00 | 6,770.00 | 6,120.00 | 6,620.00 | 6,620.00 | -2.22% | 52,183 |
| Jun 25, 2026 | 7,100.00 | 7,200.00 | 6,310.00 | 6,770.00 | 6,770.00 | -7.13% | 47,206 |
| Jun 24, 2026 | 6,740.00 | 7,780.00 | 6,250.00 | 7,290.00 | 7,290.00 | 8.16% | 42,173 |
| Jun 23, 2026 | 7,470.00 | 7,530.00 | 6,740.00 | 6,740.00 | 6,740.00 | -10.49% | 29,569 |
| Jun 22, 2026 | 7,700.00 | 8,035.00 | 7,400.00 | 7,530.00 | 7,530.00 | -1.83% | 32,130 |
| Jun 19, 2026 | 8,400.00 | 8,400.00 | 7,550.00 | 7,670.00 | 7,670.00 | -6.23% | 29,328 |
| Jun 18, 2026 | 8,450.00 | 8,470.00 | 8,140.00 | 8,180.00 | 8,180.00 | -3.20% | 15,575 |
| Jun 17, 2026 | 8,920.00 | 8,920.00 | 8,300.00 | 8,450.00 | 8,450.00 | -2.87% | 19,068 |
| Jun 16, 2026 | 8,310.00 | 9,000.00 | 8,310.00 | 8,700.00 | 8,700.00 | -0.34% | 52,180 |
| Jun 15, 2026 | 9,070.00 | 9,150.00 | 8,600.00 | 8,730.00 | 8,730.00 | -2.89% | 17,105 |
| Jun 12, 2026 | 9,470.00 | 9,470.00 | 8,730.00 | 8,990.00 | 8,990.00 | -4.77% | 57,611 |
| Jun 11, 2026 | 9,580.00 | 9,580.00 | 8,700.00 | 9,440.00 | 9,440.00 | 3.51% | 30,586 |
| Jun 10, 2026 | 8,610.00 | 9,350.00 | 8,610.00 | 9,120.00 | 9,120.00 | 0.11% | 25,731 |
| Jun 9, 2026 | 8,160.00 | 9,120.00 | 8,160.00 | 9,110.00 | 9,110.00 | 7.81% | 55,551 |
| Jun 8, 2026 | 8,400.00 | 8,770.00 | 8,120.00 | 8,450.00 | 8,450.00 | -5.16% | 77,561 |
| Jun 5, 2026 | 9,310.00 | 9,530.00 | 7,550.00 | 8,910.00 | 8,910.00 | -5.31% | 298,859 |