Coxem Co., Ltd (KOSDAQ:360350)
South Korea · Delayed Price · Currency is KRW 7,220.00
+60.00 (0.84%)
Jul 21, 2026, 3:30 PM KST
Coxem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |