Coset Inc. (XKON:189350)
South Korea · Delayed Price · Currency is KRW 1,945.00
+30.00 (1.57%)
At close: Sep 11, 2026
Coset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,971.00 | 1,971.00 | 1,800.00 | 1,945.00 | 1,945.00 | 1.57% | 110 |
| Sep 10, 2026 | 1,900.00 | 1,944.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.90% | 13 |
| Sep 9, 2026 | 1,900.00 | 1,900.00 | 1,600.00 | 1,898.00 | 1,898.00 | 2.59% | 161 |
| Sep 8, 2026 | 1,971.00 | 1,971.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3.29% | 10 |
| Sep 7, 2026 | 1,971.00 | 1,971.00 | 1,593.00 | 1,791.00 | 1,791.00 | 0.06% | 261 |
| Sep 4, 2026 | 1,968.00 | 1,969.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 3 |
| Sep 2, 2026 | 1,790.00 | 2,115.00 | 1,790.00 | 1,790.00 | 1,790.00 | -14.96% | 231 |
| Sep 1, 2026 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 6.74% | 16 |
| Aug 31, 2026 | 1,966.00 | 1,972.00 | 1,592.00 | 1,972.00 | 1,972.00 | 14.99% | 619 |
| Aug 28, 2026 | 1,900.00 | 2,100.00 | 1,715.00 | 1,715.00 | 1,715.00 | -14.25% | 24 |
| Aug 27, 2026 | 1,780.00 | 2,095.00 | 1,780.00 | 2,000.00 | 2,000.00 | -4.31% | 21 |
| Aug 26, 2026 | 2,100.00 | 2,100.00 | 2,090.00 | 2,090.00 | 2,090.00 | 6.09% | 3 |
| Aug 25, 2026 | 1,900.00 | 1,970.00 | 1,900.00 | 1,970.00 | 1,970.00 | 10.49% | 11 |
| Aug 24, 2026 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 14.96% | 10 |
| Aug 21, 2026 | 2,075.00 | 2,075.00 | 1,551.00 | 1,551.00 | 1,551.00 | -14.31% | 11 |
| Aug 20, 2026 | 1,820.00 | 2,120.00 | 1,810.00 | 1,810.00 | 1,810.00 | -14.82% | 102 |
| Aug 19, 2026 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 14.86% | 10 |
| Aug 18, 2026 | 2,125.00 | 2,125.00 | 1,613.00 | 1,850.00 | 1,850.00 | -2.48% | 55 |
| Aug 14, 2026 | 1,899.00 | 1,899.00 | 1,790.00 | 1,897.00 | 1,897.00 | -9.45% | 72 |
| Aug 13, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.24% | 10 |
| Aug 12, 2026 | 2,095.00 | 2,095.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1.21% | 11 |
| Aug 11, 2026 | 1,785.00 | 2,065.00 | 1,785.00 | 2,065.00 | 2,065.00 | -1.43% | 12 |
| Aug 10, 2026 | 2,000.00 | 2,095.00 | 2,000.00 | 2,095.00 | 2,095.00 | - | 6 |
| Aug 6, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 12.76% | 12 |
| Aug 5, 2026 | 1,858.00 | 1,858.00 | 1,631.00 | 1,858.00 | 1,858.00 | 14.98% | 883 |
| Aug 4, 2026 | 2,050.00 | 2,050.00 | 1,616.00 | 1,616.00 | 1,616.00 | -9.47% | 49 |
| Aug 3, 2026 | 2,095.00 | 2,095.00 | 1,785.00 | 1,785.00 | 1,785.00 | -14.80% | 476 |
| Jul 31, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 4.75% | 2 |
| Jul 30, 2026 | 1,705.00 | 2,000.00 | 1,705.00 | 2,000.00 | 2,000.00 | -0.25% | 11 |
| Jul 29, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 10 |
| Jul 28, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 5.53% | 10 |
| Jul 27, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3.04% | 10 |
| Jul 23, 2026 | 1,601.00 | 1,844.00 | 1,600.00 | 1,844.00 | 1,844.00 | 2.44% | 7,151 |
| Jul 20, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11.80% | 1 |
| Jul 16, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -12.97% | 100 |
| Jul 14, 2026 | 1,650.00 | 1,850.00 | 1,650.00 | 1,850.00 | 1,850.00 | 10.12% | 105 |
| Jul 13, 2026 | 1,681.00 | 1,681.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 150 |
| Jul 10, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.05% | 200 |
| Jul 9, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 14.55% | 1 |
| Jul 8, 2026 | 1,701.00 | 1,715.00 | 1,650.00 | 1,650.00 | 1,650.00 | -7.25% | 1,109 |
| Jul 6, 2026 | 1,879.00 | 1,879.00 | 1,779.00 | 1,779.00 | 1,779.00 | -5.82% | 227 |
| Jul 1, 2026 | 1,692.00 | 1,889.00 | 1,692.00 | 1,889.00 | 1,889.00 | 7.76% | 2 |
| Jun 29, 2026 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | -2.61% | 100 |
| Jun 23, 2026 | 1,965.00 | 1,965.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.20% | 28 |
| Jun 22, 2026 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - | 200 |
| 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 |