Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea
· Delayed Price · Currency is KRW 41,300
-250 (-0.60%)
At close: Apr 28, 2026
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44,350.00 | 44,450.00 | 37,300.00 | 41,300.00 | 41,300.00 | -0.60% | 459,003 |
| Apr 27, 2026 | 40,000.00 | 43,800.00 | 34,800.00 | 41,550.00 | 41,550.00 | 13.84% | 780,980 |
| Apr 24, 2026 | 34,200.00 | 41,000.00 | 32,300.00 | 36,500.00 | 36,500.00 | 10.11% | 2,222,504 |
| Apr 23, 2026 | 28,700.00 | 33,150.00 | 27,550.00 | 33,150.00 | 33,150.00 | 30.00% | 1,962,991 |
| Apr 22, 2026 | 21,950.00 | 26,200.00 | 21,950.00 | 25,500.00 | 25,500.00 | 14.86% | 813,900 |
| Apr 21, 2026 | 22,550.00 | 24,150.00 | 21,300.00 | 22,200.00 | 22,200.00 | 5.46% | 671,477 |
| Apr 20, 2026 | 19,510.00 | 21,450.00 | 19,370.00 | 21,050.00 | 21,050.00 | 8.39% | 380,990 |
| Apr 17, 2026 | 19,300.00 | 20,500.00 | 18,880.00 | 19,420.00 | 19,420.00 | 2.21% | 240,008 |
| Apr 16, 2026 | 19,900.00 | 19,900.00 | 18,690.00 | 19,000.00 | 19,000.00 | -3.60% | 356,394 |
| Apr 15, 2026 | 22,300.00 | 22,300.00 | 19,430.00 | 19,710.00 | 19,710.00 | -8.96% | 663,965 |
| Apr 14, 2026 | 22,500.00 | 25,500.00 | 20,800.00 | 21,650.00 | 21,650.00 | 0.46% | 628,607 |
| Apr 13, 2026 | 20,600.00 | 21,700.00 | 19,950.00 | 21,550.00 | 21,550.00 | 3.61% | 148,194 |
| Apr 10, 2026 | 23,000.00 | 23,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | -4.59% | 280,629 |
| Apr 9, 2026 | 22,750.00 | 22,750.00 | 20,900.00 | 21,800.00 | 21,800.00 | -4.18% | 168,302 |
| Apr 8, 2026 | 23,400.00 | 23,800.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1.34% | 213,805 |
| Apr 7, 2026 | 25,200.00 | 25,200.00 | 21,900.00 | 22,450.00 | 22,450.00 | -7.23% | 142,203 |
| Apr 6, 2026 | 24,650.00 | 25,500.00 | 23,400.00 | 24,200.00 | 24,200.00 | -3.20% | 165,503 |
| Apr 3, 2026 | 23,450.00 | 26,200.00 | 23,450.00 | 25,000.00 | 25,000.00 | 10.62% | 360,603 |
| Apr 2, 2026 | 23,800.00 | 24,300.00 | 21,500.00 | 22,600.00 | 22,600.00 | 0.44% | 222,593 |
| Apr 1, 2026 | 22,000.00 | 23,500.00 | 21,600.00 | 22,500.00 | 22,500.00 | 8.43% | 80,939 |
| Mar 31, 2026 | 21,100.00 | 21,600.00 | 19,370.00 | 20,750.00 | 20,750.00 | -5.90% | 282,818 |
| Mar 30, 2026 | 22,850.00 | 22,850.00 | 21,000.00 | 22,050.00 | 22,050.00 | -5.36% | 167,538 |
| Mar 27, 2026 | 23,000.00 | 24,500.00 | 22,700.00 | 23,300.00 | 23,300.00 | -3.32% | 141,073 |
| Mar 26, 2026 | 23,000.00 | 25,500.00 | 22,200.00 | 24,100.00 | 24,100.00 | 1.47% | 201,967 |
| Mar 25, 2026 | 22,700.00 | 25,950.00 | 22,400.00 | 23,750.00 | 23,750.00 | 6.74% | 304,624 |
| Mar 24, 2026 | 22,900.00 | 23,800.00 | 21,850.00 | 22,250.00 | 22,250.00 | 0.68% | 140,295 |
| Mar 23, 2026 | 23,400.00 | 24,000.00 | 21,500.00 | 22,100.00 | 22,100.00 | -8.11% | 248,854 |
| Mar 20, 2026 | 25,100.00 | 25,500.00 | 22,200.00 | 24,050.00 | 24,050.00 | 0.42% | 419,566 |
| Mar 19, 2026 | 21,600.00 | 24,850.00 | 20,200.00 | 23,950.00 | 23,950.00 | 10.37% | 412,440 |
| Mar 18, 2026 | 22,200.00 | 23,950.00 | 21,150.00 | 21,700.00 | 21,700.00 | - | 342,062 |
| Mar 17, 2026 | 23,350.00 | 23,350.00 | 21,050.00 | 21,700.00 | 21,700.00 | -7.26% | 456,654 |
| Mar 16, 2026 | 22,200.00 | 26,450.00 | 22,200.00 | 23,400.00 | 23,400.00 | 4.00% | 738,475 |
| Mar 13, 2026 | 19,440.00 | 23,450.00 | 18,680.00 | 22,500.00 | 22,500.00 | 12.78% | 766,907 |
| Mar 12, 2026 | 17,620.00 | 20,100.00 | 17,350.00 | 19,950.00 | 19,950.00 | 14.52% | 429,905 |
| Mar 11, 2026 | 16,310.00 | 17,770.00 | 15,710.00 | 17,420.00 | 17,420.00 | 7.20% | 255,089 |
| Mar 10, 2026 | 15,000.00 | 16,910.00 | 14,700.00 | 16,250.00 | 16,250.00 | 13.96% | 246,312 |
| Mar 9, 2026 | 15,000.00 | 15,010.00 | 13,700.00 | 14,260.00 | 14,260.00 | -11.10% | 151,478 |
| Mar 6, 2026 | 16,000.00 | 16,490.00 | 15,000.00 | 16,040.00 | 16,040.00 | -2.20% | 239,584 |
| Mar 5, 2026 | 16,540.00 | 18,630.00 | 14,150.00 | 16,400.00 | 16,400.00 | 2.95% | 643,383 |
| Mar 4, 2026 | 17,620.00 | 17,750.00 | 15,420.00 | 15,930.00 | 15,930.00 | -13.00% | 247,229 |
| Mar 3, 2026 | 20,000.00 | 21,000.00 | 18,310.00 | 18,310.00 | 18,310.00 | -11.97% | 288,453 |
| Feb 27, 2026 | 21,700.00 | 22,350.00 | 19,840.00 | 20,800.00 | 20,800.00 | -4.15% | 299,854 |
| Feb 26, 2026 | 17,960.00 | 22,550.00 | 17,780.00 | 21,700.00 | 21,700.00 | 25.07% | 1,033,323 |
| Feb 25, 2026 | 18,280.00 | 18,530.00 | 17,200.00 | 17,350.00 | 17,350.00 | -5.09% | 168,561 |
| Feb 24, 2026 | 18,460.00 | 20,450.00 | 18,280.00 | 18,280.00 | 18,280.00 | 0.99% | 396,445 |
| Feb 23, 2026 | 16,090.00 | 18,800.00 | 16,000.00 | 18,100.00 | 18,100.00 | 12.49% | 364,336 |
| Feb 20, 2026 | 15,400.00 | 16,350.00 | 14,840.00 | 16,090.00 | 16,090.00 | 6.49% | 204,091 |
| Feb 19, 2026 | 15,110.00 | 15,990.00 | 14,980.00 | 15,110.00 | 15,110.00 | -0.59% | 59,617 |
| Feb 13, 2026 | 15,800.00 | 15,980.00 | 15,130.00 | 15,200.00 | 15,200.00 | -4.76% | 71,081 |
| Feb 12, 2026 | 15,550.00 | 16,250.00 | 15,410.00 | 15,960.00 | 15,960.00 | 2.64% | 195,778 |
| Feb 11, 2026 | 14,010.00 | 15,920.00 | 13,680.00 | 15,550.00 | 15,550.00 | 11.95% | 427,547 |
| Feb 10, 2026 | 13,910.00 | 14,230.00 | 13,380.00 | 13,890.00 | 13,890.00 | 1.91% | 77,342 |
| Feb 9, 2026 | 13,550.00 | 14,000.00 | 13,030.00 | 13,630.00 | 13,630.00 | 3.41% | 120,648 |
| Feb 6, 2026 | 13,630.00 | 14,090.00 | 12,540.00 | 13,180.00 | 13,180.00 | -7.51% | 235,079 |
| Feb 5, 2026 | 15,850.00 | 15,850.00 | 14,060.00 | 14,250.00 | 14,250.00 | -9.00% | 284,564 |
| Feb 4, 2026 | 14,530.00 | 15,670.00 | 13,900.00 | 15,660.00 | 15,660.00 | 8.52% | 202,310 |
| Feb 3, 2026 | 14,010.00 | 14,620.00 | 14,010.00 | 14,430.00 | 14,430.00 | 3.52% | 86,456 |
| Feb 2, 2026 | 14,510.00 | 14,990.00 | 13,640.00 | 13,940.00 | 13,940.00 | -6.25% | 140,854 |
| Jan 30, 2026 | 14,760.00 | 15,110.00 | 14,040.00 | 14,870.00 | 14,870.00 | -0.40% | 125,128 |
| Jan 29, 2026 | 15,030.00 | 15,430.00 | 14,430.00 | 14,930.00 | 14,930.00 | 0.07% | 241,303 |
| Jan 28, 2026 | 12,780.00 | 14,940.00 | 12,650.00 | 14,920.00 | 14,920.00 | 16.74% | 448,650 |
| Jan 27, 2026 | 12,850.00 | 13,160.00 | 12,300.00 | 12,780.00 | 12,780.00 | -1.54% | 77,203 |
| Jan 26, 2026 | 12,820.00 | 13,130.00 | 12,460.00 | 12,980.00 | 12,980.00 | 2.12% | 64,489 |
| Jan 23, 2026 | 12,500.00 | 13,190.00 | 12,000.00 | 12,710.00 | 12,710.00 | 1.68% | 101,276 |
| Jan 22, 2026 | 12,320.00 | 12,590.00 | 11,960.00 | 12,500.00 | 12,500.00 | 2.04% | 92,788 |
| Jan 21, 2026 | 12,460.00 | 12,800.00 | 12,200.00 | 12,250.00 | 12,250.00 | -5.77% | 45,803 |
| Jan 20, 2026 | 12,570.00 | 13,160.00 | 12,340.00 | 13,000.00 | 13,000.00 | 4.00% | 51,092 |
| Jan 19, 2026 | 12,680.00 | 12,680.00 | 12,320.00 | 12,500.00 | 12,500.00 | -1.42% | 33,708 |
| Jan 16, 2026 | 12,850.00 | 12,950.00 | 12,100.00 | 12,680.00 | 12,680.00 | -2.08% | 26,541 |
| Jan 15, 2026 | 13,340.00 | 13,340.00 | 12,690.00 | 12,950.00 | 12,950.00 | -2.92% | 54,378 |
| Jan 14, 2026 | 14,030.00 | 14,030.00 | 13,150.00 | 13,340.00 | 13,340.00 | -3.40% | 43,169 |
| Jan 13, 2026 | 13,700.00 | 14,170.00 | 13,460.00 | 13,810.00 | 13,810.00 | 0.88% | 68,546 |
| Jan 12, 2026 | 13,600.00 | 14,100.00 | 13,100.00 | 13,690.00 | 13,690.00 | -0.22% | 55,682 |
| Jan 9, 2026 | 13,250.00 | 13,880.00 | 12,950.00 | 13,720.00 | 13,720.00 | 3.47% | 38,697 |
| Jan 8, 2026 | 13,630.00 | 13,700.00 | 13,250.00 | 13,260.00 | 13,260.00 | -2.79% | 16,222 |
| Jan 7, 2026 | 13,640.00 | 13,640.00 | 13,100.00 | 13,640.00 | 13,640.00 | - | 60,816 |
| Jan 6, 2026 | 13,300.00 | 13,890.00 | 12,970.00 | 13,640.00 | 13,640.00 | 1.26% | 64,576 |
| Jan 5, 2026 | 13,800.00 | 14,000.00 | 13,130.00 | 13,470.00 | 13,470.00 | -1.68% | 41,477 |
| Jan 2, 2026 | 13,450.00 | 13,800.00 | 13,120.00 | 13,700.00 | 13,700.00 | 1.48% | 40,700 |
| Dec 30, 2025 | 13,300.00 | 14,400.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1.50% | 221,059 |
| Dec 29, 2025 | 12,000.00 | 13,400.00 | 12,000.00 | 13,300.00 | 13,300.00 | 9.56% | 154,156 |
| Dec 26, 2025 | 12,510.00 | 12,670.00 | 11,600.00 | 12,140.00 | 12,140.00 | -2.96% | 38,898 |
| Dec 24, 2025 | 12,430.00 | 12,810.00 | 12,330.00 | 12,510.00 | 12,510.00 | 0.97% | 55,730 |
| Dec 23, 2025 | 12,380.00 | 12,880.00 | 12,110.00 | 12,390.00 | 12,390.00 | 1.47% | 104,982 |
| Dec 22, 2025 | 12,000.00 | 12,280.00 | 12,000.00 | 12,210.00 | 12,210.00 | 2.61% | 55,735 |
| Dec 19, 2025 | 11,560.00 | 11,920.00 | 11,560.00 | 11,900.00 | 11,900.00 | 3.48% | 57,187 |
| Dec 18, 2025 | 11,400.00 | 11,630.00 | 11,080.00 | 11,500.00 | 11,500.00 | -0.26% | 60,966 |
| Dec 17, 2025 | 11,500.00 | 11,540.00 | 11,000.00 | 11,530.00 | 11,530.00 | 2.58% | 50,188 |
| Dec 16, 2025 | 11,350.00 | 11,490.00 | 11,090.00 | 11,240.00 | 11,240.00 | -0.79% | 41,315 |
| Dec 15, 2025 | 11,210.00 | 11,550.00 | 11,210.00 | 11,330.00 | 11,330.00 | -3.41% | 63,333 |
| Dec 12, 2025 | 12,080.00 | 12,200.00 | 10,890.00 | 11,730.00 | 11,730.00 | -2.66% | 133,197 |
| Dec 11, 2025 | 12,100.00 | 12,100.00 | 11,820.00 | 12,050.00 | 12,050.00 | 0.42% | 35,765 |
| Dec 10, 2025 | 12,040.00 | 12,230.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.74% | 43,067 |
| Dec 9, 2025 | 12,130.00 | 12,260.00 | 11,600.00 | 12,090.00 | 12,090.00 | 1.17% | 43,062 |
| Dec 8, 2025 | 12,410.00 | 12,760.00 | 11,800.00 | 11,950.00 | 11,950.00 | -5.16% | 173,905 |
| Dec 5, 2025 | 13,200.00 | 13,640.00 | 12,320.00 | 12,600.00 | 12,600.00 | -4.55% | 120,496 |
| Dec 4, 2025 | 14,000.00 | 15,000.00 | 12,740.00 | 13,200.00 | 13,200.00 | -5.38% | 387,987 |
| 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% | 82,794 |
| Dec 1, 2025 | 14,220.00 | 14,390.00 | 13,350.00 | 13,600.00 | 13,600.00 | -3.27% | 173,006 |