Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 13,590
-690 (-4.83%)
May 7, 2026, 1:19 PM KST
Coxem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 15,010.00 | 15,130.00 | 14,260.00 | 14,280.00 | 14,280.00 | -4.86% | 68,084 |
| May 4, 2026 | 15,000.00 | 15,120.00 | 14,500.00 | 15,010.00 | 15,010.00 | 0.07% | 69,978 |
| 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% | 94,122 |
| Apr 28, 2026 | 15,370.00 | 15,690.00 | 14,720.00 | 14,880.00 | 14,880.00 | -3.19% | 93,754 |
| Apr 27, 2026 | 15,620.00 | 16,080.00 | 15,190.00 | 15,370.00 | 15,370.00 | -2.84% | 84,831 |
| Apr 24, 2026 | 15,970.00 | 15,970.00 | 15,030.00 | 15,820.00 | 15,820.00 | -0.94% | 73,982 |
| Apr 23, 2026 | 15,890.00 | 16,290.00 | 15,660.00 | 15,970.00 | 15,970.00 | 0.50% | 55,480 |
| Apr 22, 2026 | 16,420.00 | 16,560.00 | 15,710.00 | 15,890.00 | 15,890.00 | -3.23% | 74,112 |
| Apr 21, 2026 | 17,100.00 | 17,210.00 | 16,260.00 | 16,420.00 | 16,420.00 | -3.64% | 83,322 |
| Apr 20, 2026 | 16,690.00 | 17,320.00 | 16,120.00 | 17,040.00 | 17,040.00 | 4.16% | 73,765 |
| Apr 17, 2026 | 16,140.00 | 16,770.00 | 15,830.00 | 16,360.00 | 16,360.00 | 1.36% | 47,211 |
| Apr 16, 2026 | 16,210.00 | 16,790.00 | 15,720.00 | 16,140.00 | 16,140.00 | -0.43% | 52,868 |
| Apr 15, 2026 | 18,530.00 | 18,530.00 | 16,070.00 | 16,210.00 | 16,210.00 | -3.80% | 107,443 |
| 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% | 71,414 |
| Apr 10, 2026 | 14,410.00 | 15,190.00 | 14,290.00 | 14,960.00 | 14,960.00 | 6.02% | 74,383 |
| Apr 9, 2026 | 14,980.00 | 14,980.00 | 13,960.00 | 14,110.00 | 14,110.00 | -3.42% | 141,836 |
| Apr 8, 2026 | 15,120.00 | 15,570.00 | 14,250.00 | 14,610.00 | 14,610.00 | -1.95% | 124,350 |
| 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% | 71,498 |
| Apr 2, 2026 | 17,220.00 | 17,320.00 | 15,840.00 | 16,140.00 | 16,140.00 | -5.23% | 94,955 |
| Apr 1, 2026 | 16,500.00 | 17,300.00 | 16,200.00 | 17,030.00 | 17,030.00 | 6.24% | 104,170 |
| Mar 31, 2026 | 15,960.00 | 16,770.00 | 15,560.00 | 16,030.00 | 16,030.00 | 1.33% | 118,437 |
| Mar 30, 2026 | 15,370.00 | 16,240.00 | 15,370.00 | 15,820.00 | 15,820.00 | -3.48% | 63,836 |
| Mar 27, 2026 | 16,150.00 | 16,600.00 | 15,480.00 | 16,390.00 | 16,390.00 | -1.27% | 131,120 |
| Mar 26, 2026 | 16,500.00 | 17,000.00 | 15,960.00 | 16,600.00 | 16,600.00 | -2.47% | 173,086 |
| Mar 25, 2026 | 17,170.00 | 18,200.00 | 16,050.00 | 17,020.00 | 17,020.00 | -0.53% | 211,392 |
| Mar 24, 2026 | 16,810.00 | 17,170.00 | 15,350.00 | 17,110.00 | 17,110.00 | 3.57% | 148,748 |
| Mar 23, 2026 | 16,520.00 | 16,990.00 | 15,700.00 | 16,520.00 | 16,520.00 | -2.42% | 145,931 |
| Mar 20, 2026 | 16,000.00 | 16,950.00 | 15,600.00 | 16,930.00 | 16,930.00 | 7.29% | 163,601 |
| Mar 19, 2026 | 15,300.00 | 16,550.00 | 14,890.00 | 15,780.00 | 15,780.00 | 5.06% | 251,413 |
| Mar 18, 2026 | 14,560.00 | 15,330.00 | 14,110.00 | 15,020.00 | 15,020.00 | 0.20% | 87,709 |
| Mar 17, 2026 | 14,100.00 | 15,150.00 | 13,960.00 | 14,990.00 | 14,990.00 | 13.56% | 249,912 |
| Mar 16, 2026 | 13,620.00 | 14,500.00 | 12,390.00 | 13,200.00 | 13,200.00 | -3.08% | 116,303 |
| Mar 13, 2026 | 12,650.00 | 13,700.00 | 12,650.00 | 13,620.00 | 13,620.00 | 4.77% | 230,503 |
| Mar 12, 2026 | 11,500.00 | 13,440.00 | 11,440.00 | 13,000.00 | 13,000.00 | 9.80% | 721,290 |
| Mar 11, 2026 | 9,200.00 | 11,840.00 | 9,200.00 | 11,840.00 | 11,840.00 | 29.97% | 1,155,436 |
| Mar 10, 2026 | 9,210.00 | 9,460.00 | 8,910.00 | 9,110.00 | 9,110.00 | -1.09% | 85,304 |
| Mar 9, 2026 | 8,800.00 | 9,250.00 | 8,800.00 | 9,210.00 | 9,210.00 | 0.88% | 67,523 |
| Mar 6, 2026 | 8,720.00 | 9,200.00 | 8,650.00 | 9,130.00 | 9,130.00 | 4.46% | 81,987 |
| Mar 5, 2026 | 8,200.00 | 8,810.00 | 8,200.00 | 8,740.00 | 8,740.00 | 8.44% | 84,864 |
| Mar 4, 2026 | 8,570.00 | 8,650.00 | 7,880.00 | 8,060.00 | 8,060.00 | -5.18% | 104,512 |
| Mar 3, 2026 | 7,690.00 | 8,840.00 | 7,600.00 | 8,500.00 | 8,500.00 | 10.53% | 301,385 |
| Feb 27, 2026 | 7,310.00 | 8,040.00 | 7,200.00 | 7,690.00 | 7,690.00 | 5.20% | 226,295 |
| Feb 26, 2026 | 7,240.00 | 7,370.00 | 7,240.00 | 7,310.00 | 7,310.00 | 0.97% | 22,440 |
| Feb 25, 2026 | 7,480.00 | 7,480.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.50% | 18,352 |
| Feb 24, 2026 | 7,370.00 | 7,450.00 | 7,250.00 | 7,350.00 | 7,350.00 | -0.14% | 21,747 |
| Feb 23, 2026 | 7,500.00 | 7,640.00 | 7,310.00 | 7,360.00 | 7,360.00 | -0.14% | 36,274 |