Coset Inc. (XKON:189350)
South Korea · Delayed Price · Currency is KRW 1,781.00
+2.00 (0.11%)
At close: May 29, 2026
Coset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,271.00 | 1,386.00 | 1,265.00 | 1,386.00 | 1,386.00 | 9.05% | 4,943 |
| Apr 2, 2026 | 1,400.00 | 1,400.00 | 1,270.00 | 1,271.00 | 1,271.00 | -8.89% | 3,203 |
| Apr 1, 2026 | 1,349.00 | 1,399.00 | 1,270.00 | 1,395.00 | 1,395.00 | 3.41% | 5,518 |
| Mar 31, 2026 | 1,390.00 | 1,410.00 | 1,261.00 | 1,349.00 | 1,349.00 | 3.77% | 1,899 |
| Mar 30, 2026 | 1,497.00 | 1,497.00 | 1,250.00 | 1,300.00 | 1,300.00 | -1.14% | 224 |
| Mar 27, 2026 | 1,390.00 | 1,497.00 | 1,315.00 | 1,315.00 | 1,315.00 | -6.00% | 19,612 |
| Mar 26, 2026 | 1,300.00 | 1,399.00 | 1,211.00 | 1,399.00 | 1,399.00 | -0.07% | 302 |
| Mar 25, 2026 | 1,449.00 | 1,449.00 | 1,210.00 | 1,400.00 | 1,400.00 | 0.14% | 734 |
| Mar 24, 2026 | 1,496.00 | 1,496.00 | 1,398.00 | 1,398.00 | 1,398.00 | -6.68% | 3 |
| Mar 23, 2026 | 1,525.00 | 1,525.00 | 1,180.00 | 1,498.00 | 1,498.00 | 7.93% | 1,841 |
| Mar 20, 2026 | 1,388.00 | 1,388.00 | 1,250.00 | 1,388.00 | 1,388.00 | -0.07% | 154 |
| Mar 19, 2026 | 1,409.00 | 1,409.00 | 1,190.00 | 1,389.00 | 1,389.00 | -0.71% | 706 |
| Mar 18, 2026 | 1,418.00 | 1,418.00 | 1,207.00 | 1,399.00 | 1,399.00 | -1.41% | 635 |