Coxem Co., Ltd (KOSDAQ:360350)
South Korea
· Delayed Price · Currency is KRW 14,500
-380 (-2.55%)
Apr 29, 2026, 3:30 PM KST
Coxem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,880.00 | 14,880.00 | 13,580.00 | 14,500.00 | 14,500.00 | -2.55% | 94,122 |
| Apr 28, 2026 | 15,370.00 | 15,690.00 | 14,720.00 | 14,880.00 | 14,880.00 | -3.19% | 93,754 |
| Apr 27, 2026 | 15,620.00 | 16,080.00 | 15,190.00 | 15,370.00 | 15,370.00 | -2.84% | 84,831 |
| Apr 24, 2026 | 15,970.00 | 15,970.00 | 15,030.00 | 15,820.00 | 15,820.00 | -0.94% | 73,982 |
| Apr 23, 2026 | 15,890.00 | 16,290.00 | 15,660.00 | 15,970.00 | 15,970.00 | 0.50% | 55,480 |
| Apr 22, 2026 | 16,420.00 | 16,560.00 | 15,710.00 | 15,890.00 | 15,890.00 | -3.23% | 74,112 |
| Apr 21, 2026 | 17,100.00 | 17,210.00 | 16,260.00 | 16,420.00 | 16,420.00 | -3.64% | 83,322 |
| Apr 20, 2026 | 16,690.00 | 17,320.00 | 16,120.00 | 17,040.00 | 17,040.00 | 4.16% | 73,765 |
| Apr 17, 2026 | 16,140.00 | 16,770.00 | 15,830.00 | 16,360.00 | 16,360.00 | 1.36% | 47,211 |
| Apr 16, 2026 | 16,210.00 | 16,790.00 | 15,720.00 | 16,140.00 | 16,140.00 | -0.43% | 52,868 |
| Apr 15, 2026 | 18,530.00 | 18,530.00 | 16,070.00 | 16,210.00 | 16,210.00 | -3.80% | 107,443 |
| Apr 14, 2026 | 15,520.00 | 17,120.00 | 15,370.00 | 16,850.00 | 16,850.00 | 8.57% | 126,022 |
| Apr 13, 2026 | 14,860.00 | 15,700.00 | 14,510.00 | 15,520.00 | 15,520.00 | 3.74% | 71,414 |
| Apr 10, 2026 | 14,410.00 | 15,190.00 | 14,290.00 | 14,960.00 | 14,960.00 | 6.02% | 74,383 |
| Apr 9, 2026 | 14,980.00 | 14,980.00 | 13,960.00 | 14,110.00 | 14,110.00 | -3.42% | 141,836 |
| Apr 8, 2026 | 15,120.00 | 15,570.00 | 14,250.00 | 14,610.00 | 14,610.00 | -1.95% | 124,350 |
| Apr 7, 2026 | 16,100.00 | 16,100.00 | 14,500.00 | 14,900.00 | 14,900.00 | -5.10% | 151,196 |
| Apr 6, 2026 | 17,180.00 | 17,180.00 | 15,480.00 | 15,700.00 | 15,700.00 | -6.71% | 133,611 |
| Apr 3, 2026 | 16,300.00 | 17,200.00 | 16,190.00 | 16,830.00 | 16,830.00 | 4.28% | 71,498 |
| Apr 2, 2026 | 17,220.00 | 17,320.00 | 15,840.00 | 16,140.00 | 16,140.00 | -5.23% | 94,955 |
| Apr 1, 2026 | 16,500.00 | 17,300.00 | 16,200.00 | 17,030.00 | 17,030.00 | 6.24% | 104,170 |
| Mar 31, 2026 | 15,960.00 | 16,770.00 | 15,560.00 | 16,030.00 | 16,030.00 | 1.33% | 118,437 |
| Mar 30, 2026 | 15,370.00 | 16,240.00 | 15,370.00 | 15,820.00 | 15,820.00 | -3.48% | 63,836 |
| Mar 27, 2026 | 16,150.00 | 16,600.00 | 15,480.00 | 16,390.00 | 16,390.00 | -1.27% | 131,120 |
| Mar 26, 2026 | 16,500.00 | 17,000.00 | 15,960.00 | 16,600.00 | 16,600.00 | -2.47% | 173,086 |
| Mar 25, 2026 | 17,170.00 | 18,200.00 | 16,050.00 | 17,020.00 | 17,020.00 | -0.53% | 211,392 |
| Mar 24, 2026 | 16,810.00 | 17,170.00 | 15,350.00 | 17,110.00 | 17,110.00 | 3.57% | 148,748 |
| Mar 23, 2026 | 16,520.00 | 16,990.00 | 15,700.00 | 16,520.00 | 16,520.00 | -2.42% | 145,931 |
| Mar 20, 2026 | 16,000.00 | 16,950.00 | 15,600.00 | 16,930.00 | 16,930.00 | 7.29% | 163,601 |
| Mar 19, 2026 | 15,300.00 | 16,550.00 | 14,890.00 | 15,780.00 | 15,780.00 | 5.06% | 251,413 |
| Mar 18, 2026 | 14,560.00 | 15,330.00 | 14,110.00 | 15,020.00 | 15,020.00 | 0.20% | 87,709 |
| Mar 17, 2026 | 14,100.00 | 15,150.00 | 13,960.00 | 14,990.00 | 14,990.00 | 13.56% | 249,912 |
| Mar 16, 2026 | 13,620.00 | 14,500.00 | 12,390.00 | 13,200.00 | 13,200.00 | -3.08% | 116,303 |
| Mar 13, 2026 | 12,650.00 | 13,700.00 | 12,650.00 | 13,620.00 | 13,620.00 | 4.77% | 230,503 |
| Mar 12, 2026 | 11,500.00 | 13,440.00 | 11,440.00 | 13,000.00 | 13,000.00 | 9.80% | 721,290 |
| Mar 11, 2026 | 9,200.00 | 11,840.00 | 9,200.00 | 11,840.00 | 11,840.00 | 29.97% | 1,155,436 |
| Mar 10, 2026 | 9,210.00 | 9,460.00 | 8,910.00 | 9,110.00 | 9,110.00 | -1.09% | 85,304 |
| Mar 9, 2026 | 8,800.00 | 9,250.00 | 8,800.00 | 9,210.00 | 9,210.00 | 0.88% | 67,523 |
| 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 |