KOSES Co.,Ltd (KOSDAQ:089890)
South Korea
· Delayed Price · Currency is KRW 42,450
-750 (-1.74%)
At close: Apr 28, 2026
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 42,600.00 | 43,200.00 | 40,000.00 | 43,200.00 | 43,200.00 | -2.04% | 363,865 |
| Apr 24, 2026 | 38,500.00 | 44,550.00 | 38,300.00 | 44,100.00 | 44,100.00 | 13.08% | 386,087 |
| Apr 23, 2026 | 39,350.00 | 39,400.00 | 36,500.00 | 39,000.00 | 39,000.00 | 2.90% | 226,351 |
| Apr 22, 2026 | 35,500.00 | 38,000.00 | 35,250.00 | 37,900.00 | 37,900.00 | 8.13% | 397,524 |
| Apr 21, 2026 | 35,150.00 | 35,650.00 | 32,900.00 | 35,050.00 | 35,050.00 | 0.43% | 386,932 |
| Apr 20, 2026 | 31,800.00 | 36,500.00 | 31,100.00 | 34,900.00 | 34,900.00 | 9.06% | 790,070 |
| Apr 17, 2026 | 29,100.00 | 32,150.00 | 28,500.00 | 32,000.00 | 32,000.00 | 9.97% | 573,403 |
| Apr 16, 2026 | 27,800.00 | 29,100.00 | 26,950.00 | 29,100.00 | 29,100.00 | 4.86% | 228,409 |
| Apr 15, 2026 | 28,350.00 | 28,650.00 | 27,000.00 | 27,750.00 | 27,750.00 | 0.91% | 297,629 |
| Apr 14, 2026 | 28,250.00 | 28,550.00 | 27,350.00 | 27,500.00 | 27,500.00 | 2.61% | 350,396 |
| Apr 13, 2026 | 22,900.00 | 27,400.00 | 22,600.00 | 26,800.00 | 26,800.00 | 21.54% | 778,637 |
| Apr 10, 2026 | 22,050.00 | 22,300.00 | 21,450.00 | 22,050.00 | 22,050.00 | 2.80% | 98,260 |
| Apr 9, 2026 | 22,400.00 | 22,400.00 | 20,800.00 | 21,450.00 | 21,450.00 | -4.24% | 107,837 |
| Apr 8, 2026 | 22,000.00 | 23,100.00 | 21,400.00 | 22,400.00 | 22,400.00 | 8.21% | 138,760 |
| Apr 7, 2026 | 22,150.00 | 22,150.00 | 20,200.00 | 20,700.00 | 20,700.00 | -2.59% | 119,069 |
| Apr 6, 2026 | 22,500.00 | 22,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | -5.97% | 128,206 |
| Apr 3, 2026 | 23,350.00 | 23,350.00 | 21,650.00 | 22,600.00 | 22,600.00 | 2.73% | 84,063 |
| Apr 2, 2026 | 22,800.00 | 23,600.00 | 21,450.00 | 22,000.00 | 22,000.00 | -0.68% | 248,434 |
| Apr 1, 2026 | 19,960.00 | 22,850.00 | 19,950.00 | 22,150.00 | 22,150.00 | 17.38% | 276,960 |
| Mar 31, 2026 | 19,390.00 | 19,630.00 | 18,510.00 | 18,870.00 | 18,870.00 | -6.12% | 307,181 |
| Mar 30, 2026 | 20,500.00 | 20,900.00 | 20,000.00 | 20,100.00 | 20,100.00 | -9.66% | 254,902 |
| Mar 27, 2026 | 21,200.00 | 22,500.00 | 21,000.00 | 22,250.00 | 22,250.00 | -0.22% | 145,252 |
| Mar 26, 2026 | 23,500.00 | 23,500.00 | 21,850.00 | 22,300.00 | 22,300.00 | -7.08% | 285,170 |
| Mar 25, 2026 | 23,500.00 | 24,500.00 | 23,150.00 | 24,000.00 | 24,000.00 | 5.49% | 85,391 |
| Mar 24, 2026 | 24,200.00 | 24,200.00 | 22,100.00 | 22,750.00 | 22,750.00 | -1.30% | 116,413 |
| Mar 23, 2026 | 23,900.00 | 24,100.00 | 22,900.00 | 23,050.00 | 23,050.00 | -10.66% | 186,374 |
| Mar 20, 2026 | 27,150.00 | 27,150.00 | 25,500.00 | 25,800.00 | 25,800.00 | -3.73% | 261,954 |
| Mar 19, 2026 | 27,100.00 | 28,050.00 | 26,550.00 | 26,800.00 | 26,800.00 | -4.46% | 139,381 |
| Mar 18, 2026 | 28,950.00 | 29,150.00 | 27,650.00 | 28,050.00 | 28,050.00 | 0.18% | 220,694 |
| Mar 17, 2026 | 28,600.00 | 29,350.00 | 27,250.00 | 28,000.00 | 28,000.00 | 0.72% | 357,061 |
| Mar 16, 2026 | 28,600.00 | 29,400.00 | 27,450.00 | 27,800.00 | 27,800.00 | -3.64% | 265,137 |
| Mar 13, 2026 | 25,300.00 | 29,950.00 | 24,850.00 | 28,850.00 | 28,850.00 | 13.14% | 822,514 |
| Mar 12, 2026 | 24,900.00 | 25,800.00 | 24,700.00 | 25,500.00 | 25,500.00 | -0.58% | 204,079 |
| Mar 11, 2026 | 24,100.00 | 26,700.00 | 23,550.00 | 25,650.00 | 25,650.00 | 8.46% | 430,272 |
| Mar 10, 2026 | 24,900.00 | 24,900.00 | 23,350.00 | 23,650.00 | 23,650.00 | 5.11% | 204,199 |
| Mar 9, 2026 | 23,600.00 | 23,650.00 | 21,250.00 | 22,500.00 | 22,500.00 | -13.13% | 239,007 |
| 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 |