Coset Inc. (XKON:189350)
South Korea · Delayed Price · Currency is KRW 1,551.00
-259.00 (-14.31%)
At close: Aug 21, 2026
Coset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |