Coset Inc. (XKON:189350)
South Korea
· Delayed Price · Currency is KRW 1,648.00
+52.00 (3.26%)
At close: Dec 5, 2025
Coset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.07% | 1 |
| Sep 15, 2025 | 1,140.00 | 1,341.00 | 1,140.00 | 1,341.00 | 1,341.00 | - | 302 |
| Sep 12, 2025 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | - | 85 |
| Sep 11, 2025 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.07% | 2 |
| Sep 10, 2025 | 1,267.00 | 1,700.00 | 1,266.00 | 1,342.00 | 1,342.00 | -9.87% | 352 |
| Sep 9, 2025 | 1,489.00 | 1,489.00 | 1,339.00 | 1,489.00 | 1,489.00 | -5.46% | 653 |
| Sep 8, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.06% | 1 |
| Sep 5, 2025 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.25% | 1 |
| Sep 1, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -14.96% | 1 |
| Aug 29, 2025 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 10.40% | 1 |
| Aug 28, 2025 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | -14.96% | 2 |
| Aug 27, 2025 | 1,750.00 | 1,979.00 | 1,750.00 | 1,979.00 | 1,979.00 | 10.01% | 197 |
| Aug 25, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 11.39% | 1 |
| Aug 22, 2025 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -15.00% | 2 |
| Aug 21, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 7.41% | 1 |
| Aug 20, 2025 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 14.72% | 1 |
| Aug 19, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | -14.99% | 1 |
| Aug 18, 2025 | 1,374.00 | 1,850.00 | 1,374.00 | 1,814.00 | 1,814.00 | 12.25% | 830 |
| Aug 14, 2025 | 1,615.00 | 1,845.00 | 1,615.00 | 1,616.00 | 1,616.00 | -14.95% | 175 |
| Aug 13, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 14.87% | 1 |
| Aug 12, 2025 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | -14.96% | 2 |
| Aug 11, 2025 | 2,000.00 | 2,000.00 | 1,490.00 | 1,945.00 | 1,945.00 | 11.02% | 4 |
| Aug 8, 2025 | 1,298.00 | 1,752.00 | 1,298.00 | 1,752.00 | 1,752.00 | 14.81% | 51 |
| Aug 7, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | -14.99% | 64 |
| Aug 6, 2025 | 1,795.00 | 1,795.00 | 1,400.00 | 1,795.00 | 1,795.00 | 14.77% | 27 |
| Aug 5, 2025 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | -14.95% | 10 |
| Aug 4, 2025 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 14.22% | 1 |
| Aug 1, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -14.99% | 6 |
| Jul 31, 2025 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | -2.32% | 1 |
| Jul 29, 2025 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | -2.51% | 1 |
| Jul 25, 2025 | 2,010.00 | 2,010.00 | 1,488.00 | 1,989.00 | 1,989.00 | 13.66% | 96 |
| Jul 24, 2025 | 1,370.00 | 1,750.00 | 1,370.00 | 1,750.00 | 1,750.00 | 8.63% | 421 |
| Jul 23, 2025 | 2,175.00 | 2,175.00 | 1,611.00 | 1,611.00 | 1,611.00 | -14.99% | 333 |
| Jul 22, 2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | -14.83% | 91 |
| Jul 21, 2025 | 1,649.00 | 2,225.00 | 1,649.00 | 2,225.00 | 2,225.00 | 14.75% | 181 |
| Jul 18, 2025 | 1,445.00 | 1,939.00 | 1,445.00 | 1,939.00 | 1,939.00 | 14.06% | 2 |
| Jul 17, 2025 | 1,700.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | - | 17 |
| Jul 16, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -14.96% | 17 |
| Jul 15, 2025 | 2,010.00 | 2,010.00 | 1,999.00 | 1,999.00 | 1,999.00 | 14.29% | 11 |
| Jul 14, 2025 | 1,296.00 | 1,752.00 | 1,296.00 | 1,749.00 | 1,749.00 | 14.76% | 242 |
| Jul 11, 2025 | 1,524.00 | 2,060.00 | 1,524.00 | 1,524.00 | 1,524.00 | -14.96% | 496 |
| Jul 9, 2025 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | -2.29% | 1 |
| Jul 7, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 14.77% | 1 |
| Jul 3, 2025 | 1,610.00 | 1,610.00 | 1,598.00 | 1,598.00 | 1,598.00 | 14.14% | 2 |
| Jul 1, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -10.83% | 1 |
| Jun 30, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -14.95% | 1 |
| Jun 27, 2025 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | -2.28% | 1 |
| Jun 25, 2025 | 1,402.00 | 1,889.00 | 1,402.00 | 1,889.00 | 1,889.00 | -2.93% | 98 |
| Jun 20, 2025 | 1,951.00 | 1,951.00 | 1,460.00 | 1,946.00 | 1,946.00 | 14.54% | 97 |
| Jun 19, 2025 | 1,938.00 | 1,938.00 | 1,445.00 | 1,699.00 | 1,699.00 | - | 4 |
| Jun 18, 2025 | 1,377.00 | 1,700.00 | 1,377.00 | 1,699.00 | 1,699.00 | 4.94% | 402 |
| Jun 17, 2025 | 1,619.00 | 2,185.00 | 1,619.00 | 1,619.00 | 1,619.00 | -14.97% | 241 |
| Jun 16, 2025 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 14.98% | 1 |
| Jun 13, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | -14.99% | 1 |
| Jun 12, 2025 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 14.93% | 1 |
| Jun 11, 2025 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | -14.95% | 2 |
| Jun 10, 2025 | 1,997.00 | 1,997.00 | 1,479.00 | 1,993.00 | 1,993.00 | 14.61% | 3 |