Coset Inc. (XKON:189350)
South Korea · Delayed Price · Currency is KRW 1,939.00
-50.00 (-2.51%)
At close: Jul 29, 2025, 3:30 PM KST
Coset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | -14.99% | 6 |
| Jul 31, 2025 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | - | -2.32% | 1 |
| Jul 29, 2025 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | - | -2.51% | 1 |
| Jul 25, 2025 | 2,010.00 | 2,010.00 | 1,488.00 | 1,989.00 | - | 13.66% | 96 |
| Jul 24, 2025 | 1,370.00 | 1,750.00 | 1,370.00 | 1,750.00 | - | 8.63% | 421 |
| Jul 23, 2025 | 2,175.00 | 2,175.00 | 1,611.00 | 1,611.00 | - | -14.99% | 333 |
| Jul 22, 2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | -14.83% | 91 |
| Jul 21, 2025 | 1,649.00 | 2,225.00 | 1,649.00 | 2,225.00 | - | 14.75% | 181 |
| Jul 18, 2025 | 1,445.00 | 1,939.00 | 1,445.00 | 1,939.00 | - | 14.06% | 2 |
| Jul 17, 2025 | 1,700.00 | 1,700.00 | 1,445.00 | 1,700.00 | - | - | 17 |
| Jul 16, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | -14.96% | 17 |
| Jul 15, 2025 | 2,010.00 | 2,010.00 | 1,999.00 | 1,999.00 | - | 14.29% | 11 |
| Jul 14, 2025 | 1,296.00 | 1,752.00 | 1,296.00 | 1,749.00 | - | 14.76% | 242 |
| Jul 11, 2025 | 1,524.00 | 2,060.00 | 1,524.00 | 1,524.00 | - | -14.96% | 496 |
| Jul 9, 2025 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | - | -2.29% | 1 |
| Jul 7, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 14.77% | 1 |
| Jul 3, 2025 | 1,610.00 | 1,610.00 | 1,598.00 | 1,598.00 | - | 14.14% | 2 |
| Jul 1, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | -10.83% | 1 |
| Jun 30, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | -14.95% | 1 |
| Jun 27, 2025 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | - | -2.28% | 1 |
| Jun 25, 2025 | 1,402.00 | 1,889.00 | 1,402.00 | 1,889.00 | - | -2.93% | 98 |
| Jun 20, 2025 | 1,951.00 | 1,951.00 | 1,460.00 | 1,946.00 | - | 14.54% | 97 |
| Jun 19, 2025 | 1,938.00 | 1,938.00 | 1,445.00 | 1,699.00 | - | - | 4 |
| Jun 18, 2025 | 1,377.00 | 1,700.00 | 1,377.00 | 1,699.00 | - | 4.94% | 402 |
| Jun 17, 2025 | 1,619.00 | 2,185.00 | 1,619.00 | 1,619.00 | - | -14.97% | 241 |
| Jun 16, 2025 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | - | 14.98% | 1 |
| Jun 13, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | - | -14.99% | 1 |
| Jun 12, 2025 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | - | 14.93% | 1 |
| Jun 11, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | -14.95% | 2 |
| Jun 10, 2025 | 1,997.00 | 1,997.00 | 1,479.00 | 1,993.00 | - | 14.61% | 3 |
| Jun 9, 2025 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - | 14.71% | 1 |
| May 27, 2025 | 1,287.00 | 1,516.00 | 1,287.00 | 1,516.00 | - | 0.13% | 2 |
| May 26, 2025 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 2.16% | 1 |
| May 23, 2025 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 14.97% | 1 |
| May 22, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | - | -14.97% | 1 |
| May 19, 2025 | 1,233.00 | 1,516.00 | 1,233.00 | 1,516.00 | - | -0.07% | 2 |
| May 7, 2025 | 1,321.00 | 1,518.00 | 1,123.00 | 1,517.00 | - | 14.84% | 1,154 |
| Apr 30, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | -27.70% | 1 |
| Apr 25, 2025 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - | 3.22% | 1 |
| Apr 17, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | -2.69% | 1 |
| Apr 15, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | 7.00% | 1 |
| Apr 14, 2025 | 1,745.00 | 1,745.00 | 1,484.00 | 1,700.00 | - | -2.58% | 23 |
| Apr 11, 2025 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - | 14.95% | 1 |
| Apr 9, 2025 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | -14.96% | 1 |
| Apr 7, 2025 | 1,321.00 | 1,785.00 | 1,321.00 | 1,785.00 | - | -2.35% | 11 |
| Apr 2, 2025 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - | -16.72% | 1 |
| Mar 28, 2025 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - | 14.92% | 1 |
| Mar 27, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | -2.20% | 1 |
| Mar 25, 2025 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | - | -2.30% | 1 |
| Mar 21, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 13.64% | 1 |