KOSES Co.,Ltd (KOSDAQ:089890)
South Korea
· Delayed Price · Currency is KRW 26,000
+5,800 (28.71%)
At close: Mar 5, 2026
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25,550.00 | 26,400.00 | 24,300.00 | 25,900.00 | 25,900.00 | -0.38% | 336,715 |
| Mar 5, 2026 | 23,250.00 | 26,250.00 | 22,950.00 | 26,000.00 | 26,000.00 | 28.71% | 371,485 |
| Mar 4, 2026 | 24,600.00 | 24,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | -22.31% | 296,192 |
| Mar 3, 2026 | 25,950.00 | 27,250.00 | 24,850.00 | 26,000.00 | 26,000.00 | -0.95% | 371,889 |
| Feb 27, 2026 | 25,050.00 | 27,050.00 | 24,850.00 | 26,250.00 | 26,250.00 | 2.34% | 474,551 |
| Feb 26, 2026 | 25,450.00 | 26,700.00 | 24,200.00 | 25,650.00 | 25,650.00 | 12.25% | 841,279 |
| Feb 25, 2026 | 23,600.00 | 23,600.00 | 22,500.00 | 22,850.00 | 22,850.00 | - | 102,555 |
| Feb 24, 2026 | 22,500.00 | 23,050.00 | 22,050.00 | 22,850.00 | 22,850.00 | 3.16% | 119,409 |
| Feb 23, 2026 | 22,900.00 | 22,900.00 | 21,750.00 | 22,150.00 | 22,150.00 | -1.34% | 100,778 |
| Feb 20, 2026 | 22,450.00 | 22,550.00 | 21,400.00 | 22,450.00 | 22,450.00 | 1.58% | 179,968 |
| Feb 19, 2026 | 21,700.00 | 22,150.00 | 20,650.00 | 22,100.00 | 22,100.00 | 4.99% | 188,833 |
| Feb 13, 2026 | 21,900.00 | 22,150.00 | 21,000.00 | 21,050.00 | 21,050.00 | -6.44% | 162,332 |
| Feb 12, 2026 | 22,850.00 | 23,050.00 | 22,150.00 | 22,500.00 | 22,500.00 | -0.44% | 153,715 |
| Feb 11, 2026 | 23,350.00 | 23,400.00 | 22,400.00 | 22,600.00 | 22,600.00 | -3.42% | 153,280 |
| Feb 10, 2026 | 24,200.00 | 24,200.00 | 23,150.00 | 23,400.00 | 23,400.00 | -1.27% | 180,145 |
| Feb 9, 2026 | 23,900.00 | 24,000.00 | 22,650.00 | 23,700.00 | 23,700.00 | 2.82% | 329,890 |
| Feb 6, 2026 | 24,100.00 | 24,200.00 | 22,000.00 | 23,050.00 | 23,050.00 | -8.35% | 748,794 |
| Feb 5, 2026 | 26,350.00 | 26,700.00 | 24,750.00 | 25,150.00 | 25,150.00 | -7.71% | 290,794 |
| Feb 4, 2026 | 28,000.00 | 28,950.00 | 27,100.00 | 27,250.00 | 27,250.00 | -0.55% | 256,452 |
| Feb 3, 2026 | 27,050.00 | 28,100.00 | 25,750.00 | 27,400.00 | 27,400.00 | 4.78% | 290,273 |
| Feb 2, 2026 | 25,550.00 | 28,100.00 | 25,000.00 | 26,150.00 | 26,150.00 | -2.79% | 383,064 |
| Jan 30, 2026 | 28,000.00 | 28,000.00 | 26,200.00 | 26,900.00 | 26,900.00 | -5.78% | 344,245 |
| Jan 29, 2026 | 29,000.00 | 30,300.00 | 27,450.00 | 28,550.00 | 28,550.00 | 0.35% | 436,378 |
| Jan 28, 2026 | 29,000.00 | 29,100.00 | 27,050.00 | 28,450.00 | 28,450.00 | 3.83% | 356,706 |
| Jan 27, 2026 | 26,500.00 | 28,200.00 | 25,500.00 | 27,400.00 | 27,400.00 | 6.20% | 277,653 |
| Jan 26, 2026 | 25,500.00 | 26,550.00 | 24,250.00 | 25,800.00 | 25,800.00 | -2.82% | 513,368 |
| Jan 23, 2026 | 26,400.00 | 27,150.00 | 25,350.00 | 26,550.00 | 26,550.00 | 2.51% | 291,513 |
| Jan 22, 2026 | 25,750.00 | 26,400.00 | 24,150.00 | 25,900.00 | 25,900.00 | 3.60% | 221,920 |
| Jan 21, 2026 | 24,000.00 | 25,500.00 | 23,950.00 | 25,000.00 | 25,000.00 | 0.40% | 211,882 |
| Jan 20, 2026 | 23,400.00 | 25,350.00 | 23,100.00 | 24,900.00 | 24,900.00 | 3.97% | 169,993 |
| Jan 19, 2026 | 24,750.00 | 24,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | -1.64% | 77,001 |
| Jan 16, 2026 | 25,550.00 | 25,550.00 | 22,950.00 | 24,350.00 | 24,350.00 | -1.42% | 257,067 |
| Jan 15, 2026 | 24,300.00 | 24,950.00 | 23,200.00 | 24,700.00 | 24,700.00 | 1.86% | 205,496 |
| Jan 14, 2026 | 23,850.00 | 24,300.00 | 23,050.00 | 24,250.00 | 24,250.00 | 2.75% | 195,992 |
| Jan 13, 2026 | 23,250.00 | 23,950.00 | 22,550.00 | 23,600.00 | 23,600.00 | - | 164,843 |
| Jan 12, 2026 | 23,550.00 | 24,500.00 | 22,900.00 | 23,600.00 | 23,600.00 | 5.83% | 214,058 |
| Jan 9, 2026 | 21,650.00 | 22,300.00 | 20,700.00 | 22,300.00 | 22,300.00 | 8.25% | 327,572 |
| Jan 8, 2026 | 22,100.00 | 22,100.00 | 20,200.00 | 20,600.00 | 20,600.00 | -4.85% | 159,411 |
| Jan 7, 2026 | 24,000.00 | 24,000.00 | 20,950.00 | 21,650.00 | 21,650.00 | -8.46% | 251,301 |
| Jan 6, 2026 | 23,700.00 | 24,050.00 | 23,150.00 | 23,650.00 | 23,650.00 | -0.63% | 122,242 |
| Jan 5, 2026 | 23,400.00 | 24,350.00 | 22,900.00 | 23,800.00 | 23,800.00 | 3.93% | 249,051 |
| Jan 2, 2026 | 21,900.00 | 24,050.00 | 20,850.00 | 22,900.00 | 22,900.00 | 5.29% | 326,977 |
| Dec 30, 2025 | 22,000.00 | 22,250.00 | 21,250.00 | 21,750.00 | 21,750.00 | -2.25% | 189,708 |
| Dec 29, 2025 | 21,900.00 | 22,300.00 | 21,000.00 | 22,250.00 | 22,250.00 | 1.37% | 119,133 |
| Dec 26, 2025 | 22,200.00 | 22,450.00 | 21,250.00 | 21,950.00 | 21,950.00 | -1.35% | 104,838 |
| Dec 24, 2025 | 22,300.00 | 22,600.00 | 21,450.00 | 22,250.00 | 22,250.00 | -1.33% | 104,076 |
| Dec 23, 2025 | 24,250.00 | 24,250.00 | 21,850.00 | 22,550.00 | 22,550.00 | -4.65% | 178,966 |
| Dec 22, 2025 | 21,900.00 | 23,800.00 | 21,900.00 | 23,650.00 | 23,650.00 | 9.49% | 419,787 |
| Dec 19, 2025 | 19,560.00 | 22,300.00 | 19,500.00 | 21,600.00 | 21,600.00 | 11.57% | 672,583 |
| Dec 18, 2025 | 19,210.00 | 19,580.00 | 18,680.00 | 19,360.00 | 19,360.00 | -2.47% | 153,533 |
| Dec 17, 2025 | 19,350.00 | 19,990.00 | 18,800.00 | 19,850.00 | 19,850.00 | 3.17% | 211,251 |
| Dec 16, 2025 | 21,500.00 | 21,500.00 | 19,160.00 | 19,240.00 | 19,240.00 | -10.51% | 646,583 |
| Dec 15, 2025 | 25,000.00 | 27,450.00 | 21,300.00 | 21,500.00 | 21,500.00 | -16.99% | 844,111 |
| Dec 12, 2025 | 25,000.00 | 27,100.00 | 24,650.00 | 25,900.00 | 25,900.00 | 3.60% | 285,650 |
| Dec 11, 2025 | 25,700.00 | 26,250.00 | 24,800.00 | 25,000.00 | 25,000.00 | -2.72% | 128,072 |
| Dec 10, 2025 | 25,350.00 | 26,450.00 | 25,000.00 | 25,700.00 | 25,700.00 | 1.38% | 165,416 |
| Dec 9, 2025 | 25,500.00 | 25,650.00 | 24,500.00 | 25,350.00 | 25,350.00 | -0.59% | 129,350 |
| Dec 8, 2025 | 25,400.00 | 26,250.00 | 23,250.00 | 25,500.00 | 25,500.00 | 0.39% | 491,533 |
| Dec 5, 2025 | 27,200.00 | 29,200.00 | 25,350.00 | 25,400.00 | 25,400.00 | -6.62% | 340,267 |
| Dec 4, 2025 | 27,150.00 | 27,550.00 | 26,200.00 | 27,200.00 | 27,200.00 | -0.37% | 149,734 |
| Dec 3, 2025 | 25,950.00 | 28,200.00 | 25,200.00 | 27,300.00 | 27,300.00 | 5.41% | 247,506 |
| Dec 2, 2025 | 28,500.00 | 28,500.00 | 25,250.00 | 25,900.00 | 25,900.00 | -8.32% | 513,343 |
| Dec 1, 2025 | 30,100.00 | 30,650.00 | 24,850.00 | 28,250.00 | 28,250.00 | -4.07% | 727,078 |
| Nov 28, 2025 | 28,350.00 | 30,600.00 | 27,800.00 | 29,450.00 | 29,450.00 | 4.99% | 465,301 |
| Nov 27, 2025 | 26,800.00 | 28,400.00 | 25,750.00 | 28,050.00 | 28,050.00 | 7.47% | 215,834 |
| Nov 26, 2025 | 24,650.00 | 26,350.00 | 24,150.00 | 26,100.00 | 26,100.00 | 3.98% | 266,491 |
| Nov 25, 2025 | 26,650.00 | 27,800.00 | 24,300.00 | 25,100.00 | 25,100.00 | -4.74% | 199,209 |
| Nov 24, 2025 | 26,500.00 | 27,000.00 | 25,600.00 | 26,350.00 | 26,350.00 | 0.76% | 123,762 |
| Nov 21, 2025 | 27,150.00 | 28,400.00 | 25,650.00 | 26,150.00 | 26,150.00 | -10.45% | 219,312 |
| Nov 20, 2025 | 28,350.00 | 30,000.00 | 28,350.00 | 29,200.00 | 29,200.00 | 3.18% | 73,196 |
| Nov 19, 2025 | 28,400.00 | 29,100.00 | 25,950.00 | 28,300.00 | 28,300.00 | -0.35% | 161,408 |
| Nov 18, 2025 | 29,850.00 | 29,850.00 | 26,900.00 | 28,400.00 | 28,400.00 | -5.02% | 210,265 |
| Nov 17, 2025 | 30,900.00 | 31,900.00 | 29,050.00 | 29,900.00 | 29,900.00 | -4.78% | 193,446 |
| Nov 14, 2025 | 29,550.00 | 32,600.00 | 28,750.00 | 31,400.00 | 31,400.00 | 0.16% | 271,120 |
| Nov 13, 2025 | 31,450.00 | 32,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | -0.32% | 150,074 |
| Nov 12, 2025 | 30,850.00 | 31,450.00 | 30,000.00 | 31,450.00 | 31,450.00 | 1.94% | 120,554 |
| Nov 11, 2025 | 32,200.00 | 32,550.00 | 30,300.00 | 30,850.00 | 30,850.00 | -2.06% | 132,129 |
| Nov 10, 2025 | 29,500.00 | 31,850.00 | 28,100.00 | 31,500.00 | 31,500.00 | 6.78% | 180,850 |
| Nov 7, 2025 | 29,800.00 | 30,650.00 | 29,100.00 | 29,500.00 | 29,500.00 | -6.94% | 169,449 |
| Nov 6, 2025 | 28,700.00 | 32,400.00 | 28,700.00 | 31,700.00 | 31,700.00 | 12.41% | 507,239 |
| Nov 5, 2025 | 28,400.00 | 29,050.00 | 26,750.00 | 28,200.00 | 28,200.00 | -5.84% | 223,200 |
| Nov 4, 2025 | 29,750.00 | 31,300.00 | 28,550.00 | 29,950.00 | 29,950.00 | 3.28% | 284,068 |
| Nov 3, 2025 | 29,050.00 | 29,900.00 | 27,800.00 | 29,000.00 | 29,000.00 | 0.35% | 192,740 |
| Oct 31, 2025 | 28,500.00 | 29,600.00 | 27,750.00 | 28,900.00 | 28,900.00 | 1.23% | 82,981 |
| Oct 30, 2025 | 29,200.00 | 29,300.00 | 28,150.00 | 28,550.00 | 28,550.00 | -3.38% | 151,235 |
| Oct 29, 2025 | 27,100.00 | 29,700.00 | 27,100.00 | 29,550.00 | 29,550.00 | 10.26% | 421,568 |
| Oct 28, 2025 | 27,000.00 | 28,000.00 | 26,300.00 | 26,800.00 | 26,800.00 | -0.74% | 160,735 |
| Oct 27, 2025 | 30,300.00 | 30,350.00 | 26,550.00 | 27,000.00 | 27,000.00 | -10.89% | 537,576 |
| Oct 24, 2025 | 26,900.00 | 30,350.00 | 26,550.00 | 30,300.00 | 30,300.00 | 13.70% | 505,025 |
| Oct 23, 2025 | 24,900.00 | 27,000.00 | 24,900.00 | 26,650.00 | 26,650.00 | 4.72% | 268,730 |
| Oct 22, 2025 | 23,700.00 | 25,600.00 | 23,250.00 | 25,450.00 | 25,450.00 | 5.17% | 295,659 |
| Oct 21, 2025 | 24,250.00 | 26,100.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 313,276 |
| Oct 20, 2025 | 24,250.00 | 25,150.00 | 23,650.00 | 24,200.00 | 24,200.00 | - | 236,230 |
| Oct 17, 2025 | 23,500.00 | 24,400.00 | 22,450.00 | 24,200.00 | 24,200.00 | 2.98% | 390,656 |
| Oct 16, 2025 | 20,850.00 | 24,000.00 | 20,550.00 | 23,500.00 | 23,500.00 | 11.90% | 679,299 |
| Oct 15, 2025 | 20,350.00 | 21,000.00 | 19,700.00 | 21,000.00 | 21,000.00 | 4.22% | 429,312 |
| Oct 14, 2025 | 19,420.00 | 22,150.00 | 19,150.00 | 20,150.00 | 20,150.00 | 6.50% | 875,272 |
| Oct 13, 2025 | 18,200.00 | 19,220.00 | 18,000.00 | 18,920.00 | 18,920.00 | 0.53% | 229,262 |
| Oct 10, 2025 | 18,480.00 | 18,900.00 | 17,410.00 | 18,820.00 | 18,820.00 | 4.21% | 442,424 |
| Oct 2, 2025 | 17,790.00 | 18,240.00 | 17,390.00 | 18,060.00 | 18,060.00 | 3.02% | 393,540 |