Coset Inc. (XKON:189350)
South Korea
· Delayed Price · Currency is KRW 1,454.00
-15.00 (-1.02%)
At close: Mar 9, 2026
Coset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,497.00 | 1,497.00 | 1,264.00 | 1,469.00 | 1,469.00 | -1.21% | 8,319 |
| Mar 5, 2026 | 1,497.00 | 1,497.00 | 1,272.00 | 1,487.00 | 1,487.00 | -0.60% | 204 |
| Mar 4, 2026 | 1,498.00 | 1,498.00 | 1,231.00 | 1,496.00 | 1,496.00 | 3.31% | 232 |
| Mar 3, 2026 | 1,498.00 | 1,498.00 | 1,275.00 | 1,448.00 | 1,448.00 | -3.40% | 626 |
| Feb 27, 2026 | 1,587.00 | 1,587.00 | 1,300.00 | 1,499.00 | 1,499.00 | -1.96% | 235 |
| Feb 26, 2026 | 1,580.00 | 1,580.00 | 1,283.00 | 1,529.00 | 1,529.00 | 2.00% | 223 |
| Feb 25, 2026 | 1,584.00 | 1,584.00 | 1,499.00 | 1,499.00 | 1,499.00 | -5.37% | 12 |
| Feb 24, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1.60% | 11 |
| Feb 23, 2026 | 1,589.00 | 1,589.00 | 1,283.00 | 1,559.00 | 1,559.00 | 3.31% | 504 |
| Feb 20, 2026 | 1,585.00 | 1,585.00 | 1,275.00 | 1,509.00 | 1,509.00 | 0.60% | 653 |
| Feb 19, 2026 | 1,588.00 | 1,590.00 | 1,190.00 | 1,500.00 | 1,500.00 | 7.14% | 7,878 |
| Feb 13, 2026 | 1,678.00 | 1,678.00 | 1,275.00 | 1,400.00 | 1,400.00 | -6.60% | 1,107 |
| Feb 12, 2026 | 1,629.00 | 1,680.00 | 1,400.00 | 1,499.00 | 1,499.00 | -8.04% | 1,023 |
| Feb 11, 2026 | 1,695.00 | 1,695.00 | 1,279.00 | 1,630.00 | 1,630.00 | 8.38% | 6,228 |
| Feb 10, 2026 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | -14.98% | 1 |
| Feb 9, 2026 | 1,798.00 | 1,798.00 | 1,333.00 | 1,769.00 | 1,769.00 | 12.82% | 114 |
| Feb 6, 2026 | 1,695.00 | 1,695.00 | 1,274.00 | 1,568.00 | 1,568.00 | 4.67% | 835 |
| Feb 5, 2026 | 1,745.00 | 1,745.00 | 1,426.00 | 1,498.00 | 1,498.00 | -10.67% | 306 |
| Feb 4, 2026 | 1,699.00 | 1,699.00 | 1,677.00 | 1,677.00 | 1,677.00 | 4.81% | 2 |
| Feb 3, 2026 | 1,798.00 | 1,798.00 | 1,360.00 | 1,600.00 | 1,600.00 | 0.06% | 104 |
| Feb 2, 2026 | 1,880.00 | 1,880.00 | 1,402.00 | 1,599.00 | 1,599.00 | -3.03% | 805 |
| Jan 30, 2026 | 1,690.00 | 1,690.00 | 1,275.00 | 1,649.00 | 1,649.00 | 10.01% | 1,106 |
| Jan 29, 2026 | 1,699.00 | 1,699.00 | 1,333.00 | 1,499.00 | 1,499.00 | -4.40% | 824 |
| Jan 28, 2026 | 1,649.00 | 1,649.00 | 1,232.00 | 1,568.00 | 1,568.00 | 8.21% | 1,106 |
| Jan 27, 2026 | 1,719.00 | 1,719.00 | 1,275.00 | 1,449.00 | 1,449.00 | -3.34% | 705 |
| Jan 26, 2026 | 1,789.00 | 1,789.00 | 1,440.00 | 1,499.00 | 1,499.00 | -11.51% | 882 |
| Jan 23, 2026 | 1,453.00 | 1,694.00 | 1,453.00 | 1,694.00 | 1,694.00 | -0.88% | 374 |
| Jan 22, 2026 | 1,719.00 | 1,719.00 | 1,709.00 | 1,709.00 | 1,709.00 | 8.23% | 101 |
| Jan 21, 2026 | 1,589.00 | 1,589.00 | 1,182.00 | 1,579.00 | 1,579.00 | 13.60% | 4 |
| Jan 20, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 14.59% | 1 |
| Jan 19, 2026 | 1,637.00 | 1,637.00 | 1,213.00 | 1,213.00 | 1,213.00 | -15.00% | 9,534 |
| Jan 16, 2026 | 1,790.00 | 1,790.00 | 1,427.00 | 1,427.00 | 1,427.00 | -14.96% | 606 |
| Jan 15, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 13.53% | 1 |
| Jan 14, 2026 | 1,478.00 | 1,990.00 | 1,478.00 | 1,478.00 | 1,478.00 | -14.96% | 433 |
| Jan 13, 2026 | 1,749.00 | 1,749.00 | 1,351.00 | 1,738.00 | 1,738.00 | 9.38% | 256 |
| Jan 12, 2026 | 1,690.00 | 1,690.00 | 1,304.00 | 1,589.00 | 1,589.00 | 3.65% | 1,255 |
| Jan 9, 2026 | 1,809.00 | 1,809.00 | 1,533.00 | 1,533.00 | 1,533.00 | -14.98% | 4 |
| Jan 8, 2026 | 1,810.00 | 1,810.00 | 1,407.00 | 1,803.00 | 1,803.00 | 8.94% | 283 |
| Jan 7, 2026 | 1,678.00 | 1,678.00 | 1,428.00 | 1,655.00 | 1,655.00 | -1.49% | 360 |
| Jan 6, 2026 | 1,749.00 | 1,749.00 | 1,358.00 | 1,680.00 | 1,680.00 | 5.20% | 252 |
| Jan 5, 2026 | 1,597.00 | 1,880.00 | 1,597.00 | 1,597.00 | 1,597.00 | -14.96% | 467 |
| Jan 2, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 14.93% | 1 |
| Dec 30, 2025 | 1,638.00 | 1,638.00 | 1,222.00 | 1,634.00 | 1,634.00 | 13.71% | 303 |
| Dec 29, 2025 | 1,500.00 | 1,689.00 | 1,437.00 | 1,437.00 | 1,437.00 | -14.97% | 611 |
| Dec 26, 2025 | 1,699.00 | 1,699.00 | 1,428.00 | 1,690.00 | 1,690.00 | 0.60% | 52 |
| Dec 24, 2025 | 1,693.00 | 1,693.00 | 1,440.00 | 1,680.00 | 1,680.00 | -0.83% | 113 |
| Dec 23, 2025 | 1,700.00 | 1,700.00 | 1,443.00 | 1,694.00 | 1,694.00 | -0.18% | 43 |
| Dec 22, 2025 | 1,411.00 | 1,700.00 | 1,411.00 | 1,697.00 | 1,697.00 | 2.29% | 230 |
| Dec 19, 2025 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 14.18% | 1 |
| Dec 18, 2025 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | -14.98% | 1 |
| Dec 17, 2025 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.65% | 1 |
| Dec 16, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.12% | 1 |
| Dec 15, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1 |
| Dec 12, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.12% | 1 |
| Dec 10, 2025 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.18% | 1 |
| Dec 9, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.06% | 1 |
| Dec 8, 2025 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 3.03% | 1 |
| Dec 5, 2025 | 1,709.00 | 1,709.00 | 1,648.00 | 1,648.00 | 1,648.00 | 3.26% | 3 |
| Dec 4, 2025 | 1,689.00 | 1,689.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.50% | 3 |
| Dec 3, 2025 | 1,600.00 | 1,600.00 | 1,588.00 | 1,588.00 | 1,588.00 | 11.20% | 2 |
| Dec 2, 2025 | 1,699.00 | 1,699.00 | 1,428.00 | 1,428.00 | 1,428.00 | -14.95% | 2 |
| Dec 1, 2025 | 1,488.00 | 1,700.00 | 1,488.00 | 1,679.00 | 1,679.00 | 12.84% | 10 |
| Nov 28, 2025 | 1,590.00 | 1,598.00 | 1,228.00 | 1,488.00 | 1,488.00 | 3.05% | 573 |
| Nov 27, 2025 | 1,689.00 | 1,689.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.30% | 17 |
| Nov 26, 2025 | 1,479.00 | 1,479.00 | 1,261.00 | 1,478.00 | 1,478.00 | -0.07% | 251 |
| Nov 25, 2025 | 1,994.00 | 1,994.00 | 1,479.00 | 1,479.00 | 1,479.00 | -15.00% | 91 |
| Nov 24, 2025 | 1,740.00 | 2,040.00 | 1,740.00 | 1,740.00 | 1,740.00 | -14.91% | 140 |
| Nov 21, 2025 | 2,040.00 | 2,065.00 | 2,040.00 | 2,045.00 | 2,045.00 | 13.74% | 4 |
| Nov 20, 2025 | 1,372.00 | 1,798.00 | 1,372.00 | 1,798.00 | 1,798.00 | 11.47% | 276 |
| Nov 19, 2025 | 1,629.00 | 1,629.00 | 1,613.00 | 1,613.00 | 1,613.00 | 13.67% | 5 |
| Nov 18, 2025 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.07% | 1 |
| Nov 17, 2025 | 1,100.00 | 1,424.00 | 1,062.00 | 1,420.00 | 1,420.00 | 13.69% | 254 |
| Nov 14, 2025 | 1,378.00 | 1,378.00 | 1,249.00 | 1,249.00 | 1,249.00 | -9.49% | 103 |
| Nov 13, 2025 | 1,020.00 | 1,380.00 | 1,020.00 | 1,380.00 | 1,380.00 | -13.15% | 43 |
| Nov 10, 2025 | 1,598.00 | 1,598.00 | 1,190.00 | 1,589.00 | 1,589.00 | 13.58% | 380 |
| Nov 7, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 10.59% | 11 |
| Nov 6, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 15.00% | 11 |
| Nov 5, 2025 | 1,260.00 | 1,260.00 | 935.00 | 1,100.00 | 1,100.00 | 0.09% | 213 |
| Nov 4, 2025 | 1,100.00 | 1,283.00 | 1,088.00 | 1,099.00 | 1,099.00 | -14.07% | 322 |
| Nov 3, 2025 | 1,283.00 | 1,283.00 | 1,088.00 | 1,279.00 | 1,279.00 | -0.08% | 153 |
| Oct 31, 2025 | 1,480.00 | 1,480.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 2 |
| Oct 30, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.54% | 10 |
| Oct 29, 2025 | 1,305.00 | 1,305.00 | 1,114.00 | 1,297.00 | 1,297.00 | -0.99% | 4 |
| Oct 28, 2025 | 1,322.00 | 1,322.00 | 1,122.00 | 1,310.00 | 1,310.00 | -0.76% | 17 |
| Oct 27, 2025 | 1,324.00 | 1,324.00 | 1,130.00 | 1,320.00 | 1,320.00 | -0.68% | 4 |
| Oct 24, 2025 | 1,131.00 | 1,330.00 | 1,131.00 | 1,329.00 | 1,329.00 | -0.08% | 4 |
| Oct 23, 2025 | 1,330.00 | 1,330.00 | 1,131.00 | 1,330.00 | 1,330.00 | - | 3 |
| Oct 22, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.45% | 1 |
| Oct 21, 2025 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.83% | 1 |
| Oct 17, 2025 | 1,134.00 | 1,333.00 | 1,134.00 | 1,322.00 | 1,322.00 | -0.90% | 5 |
| Oct 16, 2025 | 1,130.00 | 1,337.00 | 1,130.00 | 1,334.00 | 1,334.00 | 0.38% | 108 |
| Oct 15, 2025 | 1,130.00 | 1,329.00 | 1,130.00 | 1,329.00 | 1,329.00 | - | 2 |
| Oct 14, 2025 | 1,130.00 | 1,329.00 | 1,130.00 | 1,329.00 | 1,329.00 | - | 2 |
| Oct 13, 2025 | 1,134.00 | 1,329.00 | 1,134.00 | 1,329.00 | 1,329.00 | -0.30% | 2 |
| Oct 1, 2025 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.30% | 1 |
| Sep 30, 2025 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.75% | 80 |
| Sep 29, 2025 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.23% | 1 |
| Sep 26, 2025 | 1,338.00 | 1,338.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.67% | 19 |
| Sep 25, 2025 | 1,200.00 | 1,339.00 | 1,200.00 | 1,339.00 | 1,339.00 | -0.07% | 4 |