Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea
· Delayed Price · Currency is KRW 12,600
-600 (-4.55%)
At close: Dec 5, 2025
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,200.00 | 13,640.00 | 12,320.00 | 12,600.00 | 12,600.00 | -4.55% | 120,150 |
| Dec 4, 2025 | 14,000.00 | 15,000.00 | 12,740.00 | 13,200.00 | 13,200.00 | -5.38% | 387,722 |
| Dec 3, 2025 | 14,000.00 | 14,090.00 | 13,620.00 | 13,950.00 | 13,950.00 | 1.60% | 66,195 |
| Dec 2, 2025 | 13,630.00 | 14,250.00 | 13,250.00 | 13,730.00 | 13,730.00 | 0.96% | 82,739 |
| Dec 1, 2025 | 14,220.00 | 14,390.00 | 13,350.00 | 13,600.00 | 13,600.00 | -3.27% | 172,900 |
| Nov 28, 2025 | 13,960.00 | 14,380.00 | 13,830.00 | 14,060.00 | 14,060.00 | -0.21% | 193,040 |
| Nov 27, 2025 | 12,400.00 | 14,390.00 | 12,330.00 | 14,090.00 | 14,090.00 | 14.09% | 421,841 |
| Nov 26, 2025 | 11,500.00 | 12,760.00 | 11,330.00 | 12,350.00 | 12,350.00 | 6.65% | 131,351 |
| Nov 25, 2025 | 11,350.00 | 11,750.00 | 10,970.00 | 11,580.00 | 11,580.00 | 5.66% | 35,237 |
| Nov 24, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.90% | 30,652 |
| Nov 21, 2025 | 11,780.00 | 11,780.00 | 11,060.00 | 11,060.00 | 11,060.00 | -8.29% | 67,967 |
| Nov 20, 2025 | 12,010.00 | 12,430.00 | 11,950.00 | 12,060.00 | 12,060.00 | 1.43% | 34,155 |
| Nov 19, 2025 | 12,440.00 | 12,580.00 | 11,690.00 | 11,890.00 | 11,890.00 | -4.34% | 74,708 |
| Nov 18, 2025 | 13,210.00 | 13,540.00 | 12,380.00 | 12,430.00 | 12,430.00 | -5.90% | 77,840 |
| Nov 17, 2025 | 12,900.00 | 13,500.00 | 12,450.00 | 13,210.00 | 13,210.00 | 2.72% | 83,267 |
| Nov 14, 2025 | 12,770.00 | 13,970.00 | 12,750.00 | 12,860.00 | 12,860.00 | -2.58% | 158,215 |
| Nov 13, 2025 | 12,420.00 | 13,250.00 | 12,180.00 | 13,200.00 | 13,200.00 | 6.02% | 74,122 |
| Nov 12, 2025 | 11,920.00 | 12,700.00 | 11,810.00 | 12,450.00 | 12,450.00 | 4.36% | 61,153 |
| Nov 11, 2025 | 11,750.00 | 12,560.00 | 11,600.00 | 11,930.00 | 11,930.00 | 3.29% | 78,052 |
| Nov 10, 2025 | 11,700.00 | 12,000.00 | 11,470.00 | 11,550.00 | 11,550.00 | -1.28% | 65,705 |
| Nov 7, 2025 | 12,100.00 | 12,370.00 | 11,510.00 | 11,700.00 | 11,700.00 | -6.33% | 102,334 |
| Nov 6, 2025 | 13,040.00 | 13,040.00 | 12,240.00 | 12,490.00 | 12,490.00 | -1.65% | 76,448 |
| Nov 5, 2025 | 13,100.00 | 13,100.00 | 12,030.00 | 12,700.00 | 12,700.00 | -3.27% | 94,257 |
| Nov 4, 2025 | 12,880.00 | 13,840.00 | 12,590.00 | 13,130.00 | 13,130.00 | 2.02% | 112,149 |
| Nov 3, 2025 | 13,480.00 | 13,900.00 | 12,670.00 | 12,870.00 | 12,870.00 | -3.96% | 86,156 |
| Oct 31, 2025 | 13,740.00 | 13,930.00 | 13,200.00 | 13,400.00 | 13,400.00 | -1.47% | 46,347 |
| Oct 30, 2025 | 13,800.00 | 14,040.00 | 13,050.00 | 13,600.00 | 13,600.00 | -1.45% | 102,221 |
| Oct 29, 2025 | 13,240.00 | 14,150.00 | 13,240.00 | 13,800.00 | 13,800.00 | 4.47% | 104,932 |
| Oct 28, 2025 | 13,500.00 | 13,550.00 | 13,150.00 | 13,210.00 | 13,210.00 | -2.08% | 46,166 |
| Oct 27, 2025 | 13,200.00 | 13,520.00 | 12,650.00 | 13,490.00 | 13,490.00 | 2.74% | 132,475 |
| Oct 24, 2025 | 13,950.00 | 14,030.00 | 13,030.00 | 13,130.00 | 13,130.00 | -5.47% | 192,238 |
| Oct 23, 2025 | 13,740.00 | 13,900.00 | 13,420.00 | 13,890.00 | 13,890.00 | -0.29% | 64,219 |
| Oct 22, 2025 | 14,300.00 | 14,300.00 | 13,610.00 | 13,930.00 | 13,930.00 | -2.18% | 79,399 |
| Oct 21, 2025 | 14,230.00 | 14,800.00 | 13,760.00 | 14,240.00 | 14,240.00 | 1.71% | 122,657 |
| Oct 20, 2025 | 14,310.00 | 15,040.00 | 13,730.00 | 14,000.00 | 14,000.00 | -1.13% | 212,791 |
| Oct 17, 2025 | 14,900.00 | 15,260.00 | 13,990.00 | 14,160.00 | 14,160.00 | -6.84% | 242,195 |
| Oct 16, 2025 | 14,940.00 | 15,630.00 | 14,660.00 | 15,200.00 | 15,200.00 | 0.93% | 355,117 |
| Oct 15, 2025 | 13,270.00 | 15,630.00 | 13,260.00 | 15,060.00 | 15,060.00 | 13.49% | 748,909 |
| Oct 14, 2025 | 12,300.00 | 13,540.00 | 12,110.00 | 13,270.00 | 13,270.00 | 10.58% | 338,579 |
| Oct 13, 2025 | 12,010.00 | 12,280.00 | 11,300.00 | 12,000.00 | 12,000.00 | -3.61% | 76,977 |
| Oct 10, 2025 | 11,990.00 | 12,680.00 | 11,940.00 | 12,450.00 | 12,450.00 | 3.84% | 103,406 |
| Oct 2, 2025 | 12,200.00 | 12,690.00 | 11,680.00 | 11,990.00 | 11,990.00 | 0.67% | 76,052 |
| Oct 1, 2025 | 12,070.00 | 12,290.00 | 11,660.00 | 11,910.00 | 11,910.00 | -1.65% | 41,331 |
| Sep 30, 2025 | 12,170.00 | 12,340.00 | 11,820.00 | 12,110.00 | 12,110.00 | 0.41% | 38,476 |
| Sep 29, 2025 | 12,000.00 | 12,090.00 | 11,820.00 | 12,060.00 | 12,060.00 | 0.58% | 40,529 |
| Sep 26, 2025 | 12,270.00 | 12,370.00 | 11,560.00 | 11,990.00 | 11,990.00 | -2.12% | 54,554 |
| Sep 25, 2025 | 12,690.00 | 12,690.00 | 12,250.00 | 12,250.00 | 12,250.00 | -3.92% | 52,401 |
| Sep 24, 2025 | 13,550.00 | 13,550.00 | 12,200.00 | 12,750.00 | 12,750.00 | -5.27% | 153,171 |
| Sep 23, 2025 | 13,420.00 | 13,550.00 | 12,990.00 | 13,460.00 | 13,460.00 | 0.45% | 80,916 |
| Sep 22, 2025 | 13,500.00 | 14,200.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 82,685 |
| Sep 19, 2025 | 14,200.00 | 14,200.00 | 13,350.00 | 13,350.00 | 13,350.00 | -3.47% | 101,625 |
| Sep 18, 2025 | 13,800.00 | 14,240.00 | 13,560.00 | 13,830.00 | 13,830.00 | 0.22% | 133,537 |
| Sep 17, 2025 | 13,100.00 | 14,050.00 | 13,090.00 | 13,800.00 | 13,800.00 | 1.10% | 247,584 |
| Sep 16, 2025 | 12,110.00 | 13,700.00 | 12,080.00 | 13,650.00 | 13,650.00 | 10.71% | 478,366 |
| Sep 15, 2025 | 11,410.00 | 12,560.00 | 11,320.00 | 12,330.00 | 12,330.00 | 8.06% | 247,099 |
| Sep 12, 2025 | 11,560.00 | 11,660.00 | 11,330.00 | 11,410.00 | 11,410.00 | -1.30% | 72,809 |
| Sep 11, 2025 | 11,860.00 | 11,860.00 | 11,300.00 | 11,560.00 | 11,560.00 | -2.20% | 72,356 |
| Sep 10, 2025 | 11,750.00 | 12,120.00 | 11,590.00 | 11,820.00 | 11,820.00 | 0.17% | 70,205 |
| Sep 9, 2025 | 12,140.00 | 12,140.00 | 11,730.00 | 11,800.00 | 11,800.00 | -2.96% | 83,864 |
| Sep 8, 2025 | 11,300.00 | 12,390.00 | 11,300.00 | 12,160.00 | 12,160.00 | 7.90% | 280,011 |
| Sep 5, 2025 | 11,300.00 | 11,520.00 | 11,170.00 | 11,270.00 | 11,270.00 | -0.27% | 42,166 |
| Sep 4, 2025 | 11,420.00 | 11,630.00 | 11,030.00 | 11,300.00 | 11,300.00 | -0.88% | 101,638 |
| Sep 3, 2025 | 11,000.00 | 11,500.00 | 10,840.00 | 11,400.00 | 11,400.00 | 6.74% | 151,931 |
| Sep 2, 2025 | 11,180.00 | 11,180.00 | 10,560.00 | 10,680.00 | 10,680.00 | -4.04% | 75,262 |
| Sep 1, 2025 | 11,190.00 | 11,350.00 | 10,790.00 | 11,130.00 | 11,130.00 | -1.24% | 123,571 |
| Aug 29, 2025 | 11,850.00 | 11,920.00 | 11,240.00 | 11,270.00 | 11,270.00 | -3.84% | 250,403 |
| Aug 28, 2025 | 9,900.00 | 11,720.00 | 9,900.00 | 11,720.00 | 11,720.00 | 16.85% | 428,589 |
| Aug 27, 2025 | 10,000.00 | 10,140.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.40% | 28,282 |
| Aug 26, 2025 | 10,050.00 | 10,100.00 | 9,890.00 | 9,990.00 | 9,990.00 | -0.20% | 24,267 |
| Aug 25, 2025 | 9,780.00 | 10,180.00 | 9,780.00 | 10,010.00 | 10,010.00 | 2.46% | 44,738 |
| Aug 22, 2025 | 9,730.00 | 9,900.00 | 9,600.00 | 9,770.00 | 9,770.00 | 0.41% | 35,522 |
| Aug 21, 2025 | 9,760.00 | 9,960.00 | 9,610.00 | 9,730.00 | 9,730.00 | 0.41% | 41,864 |
| Aug 20, 2025 | 9,480.00 | 9,690.00 | 9,180.00 | 9,690.00 | 9,690.00 | - | 67,927 |
| Aug 19, 2025 | 9,930.00 | 9,930.00 | 9,530.00 | 9,690.00 | 9,690.00 | -0.10% | 46,064 |
| Aug 18, 2025 | 10,060.00 | 10,060.00 | 9,550.00 | 9,700.00 | 9,700.00 | -3.96% | 83,229 |
| Aug 14, 2025 | 10,060.00 | 10,790.00 | 10,060.00 | 10,100.00 | 10,100.00 | - | 77,248 |
| Aug 13, 2025 | 10,220.00 | 10,320.00 | 10,060.00 | 10,100.00 | 10,100.00 | -0.88% | 53,375 |
| Aug 12, 2025 | 10,730.00 | 10,730.00 | 10,190.00 | 10,190.00 | 10,190.00 | -3.96% | 69,598 |
| Aug 11, 2025 | 10,550.00 | 10,850.00 | 10,310.00 | 10,610.00 | 10,610.00 | -0.56% | 49,074 |
| Aug 8, 2025 | 10,600.00 | 10,820.00 | 10,250.00 | 10,670.00 | 10,670.00 | 0.66% | 57,699 |
| Aug 7, 2025 | 10,620.00 | 10,800.00 | 10,220.00 | 10,600.00 | 10,600.00 | -0.19% | 74,602 |
| Aug 6, 2025 | 10,470.00 | 10,690.00 | 10,200.00 | 10,620.00 | 10,620.00 | 0.19% | 64,558 |
| Aug 5, 2025 | 11,040.00 | 11,100.00 | 10,460.00 | 10,600.00 | 10,600.00 | -1.76% | 65,777 |
| Aug 4, 2025 | 10,300.00 | 10,940.00 | 10,300.00 | 10,790.00 | 10,790.00 | 3.15% | 37,175 |
| Aug 1, 2025 | 10,980.00 | 10,990.00 | 10,300.00 | 10,460.00 | 10,460.00 | -4.74% | 87,414 |
| Jul 31, 2025 | 11,290.00 | 11,400.00 | 10,970.00 | 10,980.00 | 10,980.00 | -2.83% | 75,174 |
| Jul 30, 2025 | 11,310.00 | 11,820.00 | 11,210.00 | 11,300.00 | 11,300.00 | - | 137,307 |
| Jul 29, 2025 | 11,210.00 | 11,860.00 | 11,210.00 | 11,300.00 | 11,300.00 | - | 83,338 |
| Jul 28, 2025 | 11,100.00 | 11,630.00 | 11,050.00 | 11,300.00 | 11,300.00 | 1.44% | 84,075 |
| Jul 25, 2025 | 11,710.00 | 11,710.00 | 11,100.00 | 11,140.00 | 11,140.00 | -4.46% | 97,805 |
| Jul 24, 2025 | 11,650.00 | 11,850.00 | 11,150.00 | 11,660.00 | 11,660.00 | 0.09% | 141,512 |
| Jul 23, 2025 | 11,980.00 | 12,590.00 | 11,580.00 | 11,650.00 | 11,650.00 | 4.95% | 516,050 |
| Jul 22, 2025 | 11,480.00 | 11,670.00 | 10,860.00 | 11,100.00 | 11,100.00 | -3.14% | 168,654 |
| Jul 21, 2025 | 11,280.00 | 12,030.00 | 11,170.00 | 11,460.00 | 11,460.00 | -1.21% | 222,291 |
| Jul 18, 2025 | 12,260.00 | 12,750.00 | 11,460.00 | 11,600.00 | 11,600.00 | -5.38% | 515,980 |
| Jul 17, 2025 | 13,420.00 | 13,460.00 | 12,260.00 | 12,260.00 | 12,260.00 | -8.64% | 593,763 |
| Jul 16, 2025 | 11,480.00 | 14,650.00 | 11,280.00 | 13,420.00 | 13,420.00 | 19.08% | 3,304,146 |
| Jul 15, 2025 | 11,550.00 | 11,550.00 | 11,010.00 | 11,270.00 | 11,270.00 | -2.42% | 82,803 |
| Jul 14, 2025 | 10,960.00 | 11,630.00 | 10,740.00 | 11,550.00 | 11,550.00 | 5.96% | 275,851 |
| Jul 11, 2025 | 9,520.00 | 11,080.00 | 9,410.00 | 10,900.00 | 10,900.00 | 15.96% | 383,629 |