Coset Inc. (XKON:189350)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,615.00
-285.00 (-15.00%)
At close: Aug 22, 2025, 3:30 PM KST

Coset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251,615.001,615.001,615.001,615.00--15.00%2
Aug 21, 20251,900.001,900.001,900.001,900.00-7.41%1
Aug 20, 20251,769.001,769.001,769.001,769.00-14.72%1
Aug 19, 20251,542.001,542.001,542.001,542.00--14.99%1
Aug 18, 20251,374.001,850.001,374.001,814.00-12.25%830
Aug 14, 20251,615.001,845.001,615.001,616.00--14.95%175
Aug 13, 20251,900.001,900.001,900.001,900.00-14.87%1
Aug 12, 20251,654.001,654.001,654.001,654.00--14.96%2
Aug 11, 20252,000.002,000.001,490.001,945.00-11.02%4
Aug 8, 20251,298.001,752.001,298.001,752.00-14.81%51
Aug 7, 20251,526.001,526.001,526.001,526.00--14.99%64
Aug 6, 20251,795.001,795.001,400.001,795.00-14.77%27
Aug 5, 20251,564.001,564.001,564.001,564.00--14.95%10
Aug 4, 20251,839.001,839.001,839.001,839.00-14.22%1
Aug 1, 20251,610.001,610.001,610.001,610.00--14.99%6
Jul 31, 20251,894.001,894.001,894.001,894.00--2.32%1
Jul 29, 20251,939.001,939.001,939.001,939.00--2.51%1
Jul 25, 20252,010.002,010.001,488.001,989.00-13.66%96
Jul 24, 20251,370.001,750.001,370.001,750.00-8.63%421
Jul 23, 20252,175.002,175.001,611.001,611.00--14.99%333
Jul 22, 20251,895.001,895.001,895.001,895.00--14.83%91
Jul 21, 20251,649.002,225.001,649.002,225.00-14.75%181
Jul 18, 20251,445.001,939.001,445.001,939.00-14.06%2
Jul 17, 20251,700.001,700.001,445.001,700.00--17
Jul 16, 20251,700.001,700.001,700.001,700.00--14.96%17
Jul 15, 20252,010.002,010.001,999.001,999.00-14.29%11
Jul 14, 20251,296.001,752.001,296.001,749.00-14.76%242
Jul 11, 20251,524.002,060.001,524.001,524.00--14.96%496
Jul 9, 20251,792.001,792.001,792.001,792.00--2.29%1
Jul 7, 20251,834.001,834.001,834.001,834.00-14.77%1
Jul 3, 20251,610.001,610.001,598.001,598.00-14.14%2
Jul 1, 20251,400.001,400.001,400.001,400.00--10.83%1
Jun 30, 20251,570.001,570.001,570.001,570.00--14.95%1
Jun 27, 20251,846.001,846.001,846.001,846.00--2.28%1
Jun 25, 20251,402.001,889.001,402.001,889.00--2.93%98
Jun 20, 20251,951.001,951.001,460.001,946.00-14.54%97
Jun 19, 20251,938.001,938.001,445.001,699.00--4
Jun 18, 20251,377.001,700.001,377.001,699.00-4.94%402
Jun 17, 20251,619.002,185.001,619.001,619.00--14.97%241
Jun 16, 20251,904.001,904.001,904.001,904.00-14.98%1
Jun 13, 20251,656.001,656.001,656.001,656.00--14.99%1
Jun 12, 20251,948.001,948.001,948.001,948.00-14.93%1
Jun 11, 20251,695.001,695.001,695.001,695.00--14.95%2
Jun 10, 20251,997.001,997.001,479.001,993.00-14.61%3
Jun 9, 20251,739.001,739.001,739.001,739.00-14.71%1
May 27, 20251,287.001,516.001,287.001,516.00-0.13%2
May 26, 20251,514.001,514.001,514.001,514.00-2.16%1
May 23, 20251,482.001,482.001,482.001,482.00-14.97%1
May 22, 20251,289.001,289.001,289.001,289.00--14.97%1
May 19, 20251,233.001,516.001,233.001,516.00--0.07%2