Coset Inc. (XKON:189350)
South Korea · Delayed Price · Currency is KRW 2,000.00
+20.00 (1.01%)
At close: Jun 18, 2026
Coset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,000.00 | 2,030.00 | 1,700.00 | 1,711.00 | 1,711.00 | -14.45% | 860 |
| Jun 18, 2026 | 2,020.00 | 2,025.00 | 1,683.00 | 2,000.00 | 2,000.00 | 1.01% | 2,812 |
| Jun 17, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.20% | 15 |
| Jun 16, 2026 | 1,676.00 | 1,976.00 | 1,673.00 | 1,976.00 | 1,976.00 | 2.86% | 667 |
| Jun 15, 2026 | 1,922.00 | 1,922.00 | 1,673.00 | 1,921.00 | 1,921.00 | 14.89% | 22 |
| Jun 12, 2026 | 2,000.00 | 2,000.00 | 1,672.00 | 1,672.00 | 1,672.00 | -14.39% | 2 |
| Jun 11, 2026 | 1,955.00 | 1,955.00 | 1,953.00 | 1,953.00 | 1,953.00 | 14.88% | 5 |
| Jun 10, 2026 | 2,020.00 | 2,020.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 55 |
| Jun 9, 2026 | 1,779.00 | 2,040.00 | 1,601.00 | 1,800.00 | 1,800.00 | 1.18% | 214 |
| Jun 8, 2026 | 1,601.00 | 1,779.00 | 1,600.00 | 1,779.00 | 1,779.00 | - | 19,130 |
| Jun 5, 2026 | 1,600.00 | 1,779.00 | 1,600.00 | 1,779.00 | 1,779.00 | -0.06% | 501 |
| Jun 4, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 49 |
| Jun 2, 2026 | 1,600.00 | 1,780.00 | 1,600.00 | 1,780.00 | 1,780.00 | -0.06% | 1,565 |
| May 29, 2026 | 1,784.00 | 1,784.00 | 1,601.00 | 1,781.00 | 1,781.00 | 0.11% | 43 |
| May 28, 2026 | 1,784.00 | 1,784.00 | 1,600.00 | 1,779.00 | 1,779.00 | 1.14% | 31,520 |
| May 27, 2026 | 1,784.00 | 1,784.00 | 1,600.00 | 1,759.00 | 1,759.00 | -1.51% | 14,205 |
| May 26, 2026 | 1,786.00 | 1,786.00 | 1,600.00 | 1,786.00 | 1,786.00 | - | 12,009 |
| May 22, 2026 | 1,786.00 | 1,786.00 | 1,436.00 | 1,786.00 | 1,786.00 | 5.74% | 2,134 |
| May 21, 2026 | 1,519.00 | 1,690.00 | 1,519.00 | 1,689.00 | 1,689.00 | -5.48% | 413 |
| May 20, 2026 | 1,799.00 | 1,799.00 | 1,402.00 | 1,787.00 | 1,787.00 | 11.55% | 1,099 |
| May 19, 2026 | 1,530.00 | 1,799.00 | 1,530.00 | 1,602.00 | 1,602.00 | -10.95% | 542 |
| May 18, 2026 | 1,800.00 | 1,800.00 | 1,380.00 | 1,799.00 | 1,799.00 | 11.32% | 1,006 |
| May 15, 2026 | 1,957.00 | 2,170.00 | 1,616.00 | 1,616.00 | 1,616.00 | -14.72% | 2,883 |
| May 14, 2026 | 1,956.00 | 1,956.00 | 1,663.00 | 1,895.00 | 1,895.00 | -3.07% | 418 |
| May 13, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.20% | 1 |
| May 12, 2026 | 1,986.00 | 1,986.00 | 1,503.00 | 1,959.00 | 1,959.00 | 10.80% | 511 |
| May 11, 2026 | 1,779.00 | 1,779.00 | 1,552.00 | 1,768.00 | 1,768.00 | 13.92% | 2,531 |
| May 8, 2026 | 1,789.00 | 1,789.00 | 1,548.00 | 1,552.00 | 1,552.00 | -11.16% | 12 |
| May 7, 2026 | 1,788.00 | 1,788.00 | 1,474.00 | 1,747.00 | 1,747.00 | 1.04% | 40 |
| May 6, 2026 | 1,746.00 | 1,746.00 | 1,300.00 | 1,729.00 | 1,729.00 | 13.68% | 2,138 |
| May 4, 2026 | 1,787.00 | 1,787.00 | 1,519.00 | 1,521.00 | 1,521.00 | -14.89% | 6,846 |
| Apr 30, 2026 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | -0.39% | 3 |
| Apr 29, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.11% | 1 |
| Apr 28, 2026 | 1,605.00 | 1,796.00 | 1,511.00 | 1,796.00 | 1,796.00 | 11.14% | 334 |
| Apr 27, 2026 | 1,815.00 | 1,820.00 | 1,616.00 | 1,616.00 | 1,616.00 | -10.72% | 883 |
| Apr 24, 2026 | 1,728.00 | 1,815.00 | 1,605.00 | 1,810.00 | 1,810.00 | 6.72% | 876 |
| Apr 23, 2026 | 1,522.00 | 1,699.00 | 1,522.00 | 1,696.00 | 1,696.00 | 11.51% | 1,247 |
| Apr 22, 2026 | 1,727.00 | 1,727.00 | 1,521.00 | 1,521.00 | 1,521.00 | -3.86% | 2 |
| Apr 21, 2026 | 1,505.00 | 1,728.00 | 1,485.00 | 1,582.00 | 1,582.00 | 5.26% | 14,825 |
| Apr 20, 2026 | 1,515.00 | 1,783.00 | 1,415.00 | 1,503.00 | 1,503.00 | -7.68% | 9,346 |
| Apr 17, 2026 | 1,664.00 | 1,666.00 | 1,353.00 | 1,628.00 | 1,628.00 | 12.28% | 9,462 |
| Apr 16, 2026 | 1,776.00 | 1,776.00 | 1,440.00 | 1,450.00 | 1,450.00 | -14.40% | 31,424 |
| Apr 15, 2026 | 2,050.00 | 2,050.00 | 1,518.00 | 1,694.00 | 1,694.00 | -5.10% | 12,077 |
| Apr 14, 2026 | 2,395.00 | 2,400.00 | 1,785.00 | 1,785.00 | 1,785.00 | -14.59% | 4,387 |
| Apr 13, 2026 | 1,900.00 | 2,090.00 | 1,900.00 | 2,090.00 | 2,090.00 | 14.90% | 48,086 |
| Apr 10, 2026 | 1,721.00 | 1,819.00 | 1,500.00 | 1,819.00 | 1,819.00 | 14.98% | 7,540 |
| Apr 9, 2026 | 1,498.00 | 1,721.00 | 1,450.00 | 1,582.00 | 1,582.00 | 5.68% | 2,719 |
| Apr 8, 2026 | 1,499.00 | 1,499.00 | 1,280.00 | 1,497.00 | 1,497.00 | 0.07% | 202 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,261.00 | 1,496.00 | 1,496.00 | 8.09% | 1,152 |
| Apr 6, 2026 | 1,385.00 | 1,385.00 | 1,271.00 | 1,384.00 | 1,384.00 | -0.14% | 53 |