Coxem Co., Ltd (KOSDAQ:360350)
South Korea
· Delayed Price · Currency is KRW 9,130.00
+390.00 (4.46%)
At close: Mar 6, 2026
Coxem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,720.00 | 9,200.00 | 8,650.00 | 9,130.00 | 9,130.00 | 4.46% | 81,987 |
| Mar 5, 2026 | 8,200.00 | 8,810.00 | 8,200.00 | 8,740.00 | 8,740.00 | 8.44% | 84,864 |
| Mar 4, 2026 | 8,570.00 | 8,650.00 | 7,880.00 | 8,060.00 | 8,060.00 | -5.18% | 104,512 |
| Mar 3, 2026 | 7,690.00 | 8,840.00 | 7,600.00 | 8,500.00 | 8,500.00 | 10.53% | 301,385 |
| Feb 27, 2026 | 7,310.00 | 8,040.00 | 7,200.00 | 7,690.00 | 7,690.00 | 5.20% | 226,295 |
| Feb 26, 2026 | 7,240.00 | 7,370.00 | 7,240.00 | 7,310.00 | 7,310.00 | 0.97% | 22,440 |
| Feb 25, 2026 | 7,480.00 | 7,480.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.50% | 18,352 |
| Feb 24, 2026 | 7,370.00 | 7,450.00 | 7,250.00 | 7,350.00 | 7,350.00 | -0.14% | 21,747 |
| Feb 23, 2026 | 7,500.00 | 7,640.00 | 7,310.00 | 7,360.00 | 7,360.00 | -0.14% | 36,274 |
| Feb 20, 2026 | 7,390.00 | 7,490.00 | 7,230.00 | 7,370.00 | 7,370.00 | -0.27% | 32,241 |
| Feb 19, 2026 | 7,150.00 | 7,400.00 | 7,150.00 | 7,390.00 | 7,390.00 | 3.36% | 37,970 |
| Feb 13, 2026 | 7,150.00 | 7,190.00 | 6,950.00 | 7,150.00 | 7,150.00 | - | 15,592 |
| Feb 12, 2026 | 7,100.00 | 7,190.00 | 7,010.00 | 7,150.00 | 7,150.00 | 0.70% | 21,715 |
| Feb 11, 2026 | 6,680.00 | 7,100.00 | 6,670.00 | 7,100.00 | 7,100.00 | 5.81% | 31,676 |
| Feb 10, 2026 | 6,770.00 | 6,830.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.89% | 15,511 |
| Feb 9, 2026 | 6,470.00 | 6,770.00 | 6,470.00 | 6,770.00 | 6,770.00 | 4.80% | 21,071 |
| Feb 6, 2026 | 6,360.00 | 6,780.00 | 6,360.00 | 6,460.00 | 6,460.00 | -1.97% | 18,713 |
| Feb 5, 2026 | 6,730.00 | 6,760.00 | 6,510.00 | 6,590.00 | 6,590.00 | -2.08% | 17,269 |
| Feb 4, 2026 | 6,800.00 | 6,810.00 | 6,520.00 | 6,730.00 | 6,730.00 | 0.75% | 38,236 |
| Feb 3, 2026 | 6,120.00 | 6,910.00 | 6,120.00 | 6,680.00 | 6,680.00 | 8.27% | 161,931 |
| Feb 2, 2026 | 6,200.00 | 6,280.00 | 6,060.00 | 6,170.00 | 6,170.00 | -0.48% | 26,094 |
| Jan 30, 2026 | 6,290.00 | 6,330.00 | 6,130.00 | 6,200.00 | 6,200.00 | -1.43% | 15,761 |
| Jan 29, 2026 | 6,500.00 | 6,500.00 | 6,110.00 | 6,290.00 | 6,290.00 | -0.32% | 25,105 |
| Jan 28, 2026 | 6,300.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 0.16% | 19,183 |
| Jan 27, 2026 | 6,300.00 | 6,470.00 | 6,230.00 | 6,300.00 | 6,300.00 | - | 19,250 |
| Jan 26, 2026 | 6,060.00 | 6,450.00 | 6,060.00 | 6,300.00 | 6,300.00 | 4.13% | 24,722 |
| Jan 23, 2026 | 5,970.00 | 6,300.00 | 5,920.00 | 6,050.00 | 6,050.00 | 1.34% | 15,410 |
| Jan 22, 2026 | 6,170.00 | 6,170.00 | 5,950.00 | 5,970.00 | 5,970.00 | -3.24% | 40,586 |
| Jan 21, 2026 | 6,250.00 | 6,290.00 | 6,090.00 | 6,170.00 | 6,170.00 | -1.28% | 18,398 |
| Jan 20, 2026 | 6,250.00 | 6,320.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.16% | 10,472 |
| Jan 19, 2026 | 6,300.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.95% | 13,264 |
| Jan 16, 2026 | 6,410.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.94% | 11,026 |
| Jan 15, 2026 | 6,360.00 | 6,370.00 | 6,250.00 | 6,360.00 | 6,360.00 | - | 13,287 |
| Jan 14, 2026 | 6,440.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.78% | 13,810 |
| Jan 13, 2026 | 6,520.00 | 6,670.00 | 6,390.00 | 6,410.00 | 6,410.00 | -1.69% | 12,167 |
| Jan 12, 2026 | 6,530.00 | 6,620.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.15% | 12,285 |
| Jan 9, 2026 | 6,680.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.51% | 9,097 |
| Jan 8, 2026 | 6,820.00 | 6,850.00 | 6,630.00 | 6,630.00 | 6,630.00 | -2.79% | 21,953 |
| Jan 7, 2026 | 6,950.00 | 6,960.00 | 6,810.00 | 6,820.00 | 6,820.00 | -1.87% | 12,560 |
| Jan 6, 2026 | 7,000.00 | 7,020.00 | 6,810.00 | 6,950.00 | 6,950.00 | -0.86% | 13,148 |
| Jan 5, 2026 | 7,000.00 | 7,070.00 | 6,950.00 | 7,010.00 | 7,010.00 | 1.15% | 8,586 |
| Jan 2, 2026 | 6,850.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1.17% | 4,978 |
| Dec 30, 2025 | 6,930.00 | 6,950.00 | 6,820.00 | 6,850.00 | 6,850.00 | -1.86% | 4,731 |
| Dec 29, 2025 | 7,090.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.85% | 7,910 |
| Dec 26, 2025 | 7,240.00 | 7,240.00 | 7,020.00 | 7,040.00 | 7,040.00 | -2.36% | 6,006 |
| Dec 24, 2025 | 7,100.00 | 7,310.00 | 7,010.00 | 7,210.00 | 7,210.00 | 2.85% | 10,901 |
| Dec 23, 2025 | 7,070.00 | 7,160.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.71% | 10,751 |
| Dec 22, 2025 | 7,050.00 | 7,100.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.28% | 5,838 |
| Dec 19, 2025 | 7,010.00 | 7,190.00 | 7,010.00 | 7,040.00 | 7,040.00 | -0.14% | 2,786 |
| Dec 18, 2025 | 7,230.00 | 7,230.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.76% | 12,101 |
| Dec 17, 2025 | 7,300.00 | 7,300.00 | 7,090.00 | 7,250.00 | 7,250.00 | -0.96% | 5,983 |
| Dec 16, 2025 | 7,310.00 | 7,380.00 | 7,170.00 | 7,320.00 | 7,320.00 | -0.95% | 2,250 |
| Dec 15, 2025 | 7,200.00 | 7,410.00 | 7,160.00 | 7,390.00 | 7,390.00 | 2.78% | 4,367 |
| Dec 12, 2025 | 7,230.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.55% | 14,495 |
| Dec 11, 2025 | 7,220.00 | 7,580.00 | 7,220.00 | 7,230.00 | 7,230.00 | 0.14% | 4,699 |
| Dec 10, 2025 | 7,330.00 | 7,380.00 | 7,150.00 | 7,220.00 | 7,220.00 | -1.50% | 10,295 |
| Dec 9, 2025 | 7,310.00 | 7,480.00 | 7,260.00 | 7,330.00 | 7,330.00 | -1.48% | 10,157 |
| Dec 8, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,440.00 | 7,440.00 | -1.98% | 5,705 |
| Dec 5, 2025 | 7,500.00 | 7,670.00 | 7,390.00 | 7,590.00 | 7,590.00 | 1.20% | 4,294 |
| Dec 4, 2025 | 7,490.00 | 7,670.00 | 7,330.00 | 7,500.00 | 7,500.00 | 0.13% | 19,149 |
| Dec 3, 2025 | 7,510.00 | 7,510.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.06% | 18,268 |
| Dec 2, 2025 | 7,600.00 | 7,600.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.53% | 3,804 |
| Dec 1, 2025 | 7,500.00 | 7,850.00 | 7,420.00 | 7,610.00 | 7,610.00 | 1.47% | 8,429 |
| Nov 28, 2025 | 7,390.00 | 7,610.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1.49% | 20,794 |
| Nov 27, 2025 | 7,200.00 | 7,430.00 | 7,200.00 | 7,390.00 | 7,390.00 | 2.64% | 5,962 |
| Nov 26, 2025 | 6,970.00 | 7,220.00 | 6,970.00 | 7,200.00 | 7,200.00 | 2.27% | 10,739 |
| Nov 25, 2025 | 6,810.00 | 7,620.00 | 6,800.00 | 7,040.00 | 7,040.00 | 3.83% | 66,278 |
| Nov 24, 2025 | 6,890.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | -2.02% | 17,044 |
| Nov 21, 2025 | 7,020.00 | 7,300.00 | 6,860.00 | 6,920.00 | 6,920.00 | -2.40% | 10,580 |
| Nov 20, 2025 | 7,020.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | 1.00% | 3,993 |
| Nov 19, 2025 | 6,940.00 | 7,090.00 | 6,870.00 | 7,020.00 | 7,020.00 | 1.89% | 6,013 |
| Nov 18, 2025 | 7,270.00 | 7,270.00 | 6,880.00 | 6,890.00 | 6,890.00 | -5.36% | 20,703 |
| Nov 17, 2025 | 7,340.00 | 7,360.00 | 7,250.00 | 7,280.00 | 7,280.00 | -0.82% | 7,223 |
| Nov 14, 2025 | 7,520.00 | 7,580.00 | 7,120.00 | 7,340.00 | 7,340.00 | -3.17% | 19,537 |
| Nov 13, 2025 | 7,670.00 | 7,690.00 | 7,510.00 | 7,580.00 | 7,580.00 | - | 10,322 |
| Nov 12, 2025 | 7,350.00 | 7,590.00 | 7,340.00 | 7,580.00 | 7,580.00 | 3.27% | 4,001 |
| Nov 11, 2025 | 8,040.00 | 8,040.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.54% | 15,491 |
| Nov 10, 2025 | 7,340.00 | 7,390.00 | 7,150.00 | 7,380.00 | 7,380.00 | 0.54% | 8,069 |
| Nov 7, 2025 | 7,410.00 | 7,440.00 | 7,100.00 | 7,340.00 | 7,340.00 | -0.54% | 47,923 |
| Nov 6, 2025 | 7,310.00 | 7,530.00 | 7,220.00 | 7,380.00 | 7,380.00 | 0.96% | 12,476 |
| Nov 5, 2025 | 7,790.00 | 7,790.00 | 7,250.00 | 7,310.00 | 7,310.00 | -5.68% | 22,685 |
| Nov 4, 2025 | 7,420.00 | 7,790.00 | 7,420.00 | 7,750.00 | 7,750.00 | 2.79% | 16,163 |
| Nov 3, 2025 | 7,480.00 | 8,030.00 | 7,450.00 | 7,540.00 | 7,540.00 | 0.80% | 18,704 |
| Oct 31, 2025 | 7,450.00 | 7,600.00 | 7,350.00 | 7,480.00 | 7,480.00 | 0.54% | 6,453 |
| Oct 30, 2025 | 7,660.00 | 7,810.00 | 7,430.00 | 7,440.00 | 7,440.00 | -4.25% | 17,807 |
| Oct 29, 2025 | 7,760.00 | 7,850.00 | 7,520.00 | 7,770.00 | 7,770.00 | 0.13% | 21,392 |
| Oct 28, 2025 | 7,030.00 | 8,000.00 | 7,020.00 | 7,760.00 | 7,760.00 | 9.60% | 94,299 |
| Oct 27, 2025 | 7,150.00 | 7,150.00 | 7,010.00 | 7,080.00 | 7,080.00 | 0.71% | 7,185 |
| Oct 24, 2025 | 6,990.00 | 7,090.00 | 6,940.00 | 7,030.00 | 7,030.00 | 0.57% | 8,943 |
| Oct 23, 2025 | 7,000.00 | 7,100.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.14% | 9,887 |
| Oct 22, 2025 | 7,000.00 | 7,020.00 | 6,820.00 | 7,000.00 | 7,000.00 | - | 2,949 |
| Oct 21, 2025 | 6,900.00 | 7,030.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.57% | 8,309 |
| Oct 20, 2025 | 7,070.00 | 7,090.00 | 6,920.00 | 6,960.00 | 6,960.00 | -1.28% | 9,941 |
| Oct 17, 2025 | 7,300.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | -3.69% | 21,637 |
| Oct 16, 2025 | 7,460.00 | 7,480.00 | 7,270.00 | 7,320.00 | 7,320.00 | -0.27% | 9,886 |
| Oct 15, 2025 | 7,360.00 | 7,540.00 | 7,250.00 | 7,340.00 | 7,340.00 | -0.27% | 9,489 |
| Oct 14, 2025 | 7,560.00 | 7,570.00 | 7,290.00 | 7,360.00 | 7,360.00 | -0.54% | 15,855 |
| Oct 13, 2025 | 7,480.00 | 7,560.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.37% | 8,926 |
| Oct 10, 2025 | 7,700.00 | 7,710.00 | 7,560.00 | 7,580.00 | 7,580.00 | -2.57% | 5,592 |
| Oct 2, 2025 | 7,790.00 | 7,840.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.13% | 4,375 |