Coset Inc. (XKON:189350)
South Korea · Delayed Price · Currency is KRW 1,799.00
-1.00 (-0.06%)
At close: Nov 12, 2026
Coset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 8 |
| Nov 11, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.26% | - |
| Nov 9, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | - |
| Nov 6, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.05% | 5 |
| Nov 5, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 25 |
| Nov 4, 2026 | 2,090.00 | 2,090.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.51% | 17 |
| Nov 3, 2026 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 14.65% | 5 |
| Nov 2, 2026 | 1,999.00 | 2,180.00 | 1,700.00 | 1,700.00 | 1,700.00 | -14.96% | 151 |
| Oct 30, 2026 | 2,190.00 | 2,190.00 | 1,775.00 | 1,999.00 | 1,999.00 | -4.12% | 221 |
| Oct 29, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 6.98% | 10 |
| Oct 28, 2026 | 2,065.00 | 2,065.00 | 1,696.00 | 1,949.00 | 1,949.00 | -2.31% | 443 |
| Oct 27, 2026 | 1,700.00 | 1,995.00 | 1,700.00 | 1,995.00 | 1,995.00 | -0.25% | 6 |
| Oct 26, 2026 | 1,770.00 | 2,080.00 | 1,770.00 | 2,000.00 | 2,000.00 | -3.85% | 227 |
| Oct 23, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2.46% | 1 |
| Oct 22, 2026 | 2,080.00 | 2,080.00 | 1,770.00 | 2,030.00 | 2,030.00 | -2.40% | 12 |
| Oct 21, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 4.10% | 1 |
| Oct 20, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | -3.94% | - |
| Oct 19, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.24% | 1 |
| Oct 16, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 4.56% | 1 |
| Oct 15, 2026 | 2,070.00 | 2,070.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.15% | 11 |
| Oct 14, 2026 | 2,080.00 | 2,080.00 | 1,997.00 | 1,997.00 | 1,997.00 | -3.99% | 98 |
| Oct 13, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 4.00% | 5 |
| Oct 12, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | -3.85% | 14 |
| Oct 8, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.48% | 8 |
| Oct 7, 2026 | 2,080.00 | 2,080.00 | 1,700.00 | 2,070.00 | 2,070.00 | 3.50% | 4 |
| Oct 6, 2026 | 2,080.00 | 2,080.00 | 1,700.00 | 2,000.00 | 2,000.00 | - | 137 |
| Oct 2, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.85% | 10 |
| Oct 1, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 6 |
| Sep 30, 2026 | 2,085.00 | 2,085.00 | 1,900.00 | 2,080.00 | 2,080.00 | 14.29% | 41 |
| Sep 29, 2026 | 2,145.00 | 2,145.00 | 1,820.00 | 1,820.00 | 1,820.00 | -14.95% | 172 |
| Sep 28, 2026 | 2,145.00 | 2,145.00 | 1,615.00 | 2,140.00 | 2,140.00 | 12.63% | 572 |
| Sep 23, 2026 | 1,875.00 | 2,145.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1.33% | 19 |
| Sep 22, 2026 | 2,100.00 | 2,100.00 | 1,875.00 | 1,875.00 | 1,875.00 | -14.97% | 13 |
| Sep 21, 2026 | 1,885.00 | 2,260.00 | 1,885.00 | 2,205.00 | 2,205.00 | -0.45% | 808 |
| Sep 18, 2026 | 2,255.00 | 2,255.00 | 1,830.00 | 2,215.00 | 2,215.00 | 3.02% | 111 |
| Sep 17, 2026 | 2,215.00 | 2,215.00 | 2,000.00 | 2,150.00 | 2,150.00 | 2.38% | 30 |
| Sep 16, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 7.69% | 5 |
| Sep 15, 2026 | 1,971.00 | 1,974.00 | 1,672.00 | 1,950.00 | 1,950.00 | -0.51% | 221 |
| Sep 14, 2026 | 1,972.00 | 1,972.00 | 1,698.00 | 1,960.00 | 1,960.00 | 0.77% | 375 |
| 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 |