Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 12,100
-510 (-4.04%)
Oct 7, 2026, 3:30 PM KST
Coxem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13,100.00 | 13,100.00 | 11,630.00 | 12,100.00 | 12,100.00 | -4.04% | 40,394 |
| 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 |
| Aug 18, 2026 | 6,330.00 | 7,350.00 | 6,330.00 | 6,440.00 | 6,440.00 | - | 36,505 |
| 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 |