Coset Inc. (XKON:189350)
South Korea · Delayed Price · Currency is KRW 1,768.00
+216.00 (13.92%)
At close: May 11, 2026
Coset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,472.00 | 1,472.00 | 1,215.00 | 1,419.00 | 1,419.00 | -0.70% | 1,569 |
| Mar 16, 2026 | 1,458.00 | 1,458.00 | 1,429.00 | 1,429.00 | 1,429.00 | -2.06% | 57 |
| Mar 13, 2026 | 1,488.00 | 1,488.00 | 1,263.00 | 1,459.00 | 1,459.00 | -1.75% | 611 |
| Mar 12, 2026 | 1,487.00 | 1,487.00 | 1,485.00 | 1,485.00 | 1,485.00 | 3.13% | 31 |
| Mar 11, 2026 | 1,488.00 | 1,488.00 | 1,232.00 | 1,440.00 | 1,440.00 | -0.62% | 684 |
| Mar 10, 2026 | 1,487.00 | 1,487.00 | 1,236.00 | 1,449.00 | 1,449.00 | -0.34% | 132 |
| Mar 9, 2026 | 1,469.00 | 1,488.00 | 1,249.00 | 1,454.00 | 1,454.00 | -1.02% | 236 |
| Mar 6, 2026 | 1,497.00 | 1,497.00 | 1,264.00 | 1,469.00 | 1,469.00 | -1.21% | 8,319 |
| Mar 5, 2026 | 1,497.00 | 1,497.00 | 1,272.00 | 1,487.00 | 1,487.00 | -0.60% | 204 |
| Mar 4, 2026 | 1,498.00 | 1,498.00 | 1,231.00 | 1,496.00 | 1,496.00 | 3.31% | 232 |
| Mar 3, 2026 | 1,498.00 | 1,498.00 | 1,275.00 | 1,448.00 | 1,448.00 | -3.40% | 626 |
| Feb 27, 2026 | 1,587.00 | 1,587.00 | 1,300.00 | 1,499.00 | 1,499.00 | -1.96% | 235 |
| Feb 26, 2026 | 1,580.00 | 1,580.00 | 1,283.00 | 1,529.00 | 1,529.00 | 2.00% | 223 |