Coset Inc. (XKON:189350)
South Korea
· Delayed Price · Currency is KRW 1,794.00
-2.00 (-0.11%)
At close: Apr 29, 2026
Coset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.11% | 1 |
| Apr 28, 2026 | 1,605.00 | 1,796.00 | 1,511.00 | 1,796.00 | 1,796.00 | 11.14% | 334 |
| Apr 27, 2026 | 1,815.00 | 1,820.00 | 1,616.00 | 1,616.00 | 1,616.00 | -10.72% | 883 |
| Apr 24, 2026 | 1,728.00 | 1,815.00 | 1,605.00 | 1,810.00 | 1,810.00 | 6.72% | 876 |
| Apr 23, 2026 | 1,522.00 | 1,699.00 | 1,522.00 | 1,696.00 | 1,696.00 | 11.51% | 1,247 |
| Apr 22, 2026 | 1,727.00 | 1,727.00 | 1,521.00 | 1,521.00 | 1,521.00 | -3.86% | 2 |
| Apr 21, 2026 | 1,505.00 | 1,728.00 | 1,485.00 | 1,582.00 | 1,582.00 | 5.26% | 14,825 |
| Apr 20, 2026 | 1,515.00 | 1,783.00 | 1,415.00 | 1,503.00 | 1,503.00 | -7.68% | 9,346 |
| Apr 17, 2026 | 1,664.00 | 1,666.00 | 1,353.00 | 1,628.00 | 1,628.00 | 12.28% | 9,462 |
| Apr 16, 2026 | 1,776.00 | 1,776.00 | 1,440.00 | 1,450.00 | 1,450.00 | -14.40% | 31,424 |
| Apr 15, 2026 | 2,050.00 | 2,050.00 | 1,518.00 | 1,694.00 | 1,694.00 | -5.10% | 12,077 |
| Apr 14, 2026 | 2,395.00 | 2,400.00 | 1,785.00 | 1,785.00 | 1,785.00 | -14.59% | 4,387 |
| Apr 13, 2026 | 1,900.00 | 2,090.00 | 1,900.00 | 2,090.00 | 2,090.00 | 14.90% | 48,086 |
| Apr 10, 2026 | 1,721.00 | 1,819.00 | 1,500.00 | 1,819.00 | 1,819.00 | 14.98% | 7,540 |
| Apr 9, 2026 | 1,498.00 | 1,721.00 | 1,450.00 | 1,582.00 | 1,582.00 | 5.68% | 2,719 |
| Apr 8, 2026 | 1,499.00 | 1,499.00 | 1,280.00 | 1,497.00 | 1,497.00 | 0.07% | 202 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,261.00 | 1,496.00 | 1,496.00 | 8.09% | 1,152 |
| Apr 6, 2026 | 1,385.00 | 1,385.00 | 1,271.00 | 1,384.00 | 1,384.00 | -0.14% | 53 |
| Apr 3, 2026 | 1,271.00 | 1,386.00 | 1,265.00 | 1,386.00 | 1,386.00 | 9.05% | 4,943 |
| Apr 2, 2026 | 1,400.00 | 1,400.00 | 1,270.00 | 1,271.00 | 1,271.00 | -8.89% | 3,203 |
| Apr 1, 2026 | 1,349.00 | 1,399.00 | 1,270.00 | 1,395.00 | 1,395.00 | 3.41% | 5,518 |
| Mar 31, 2026 | 1,390.00 | 1,410.00 | 1,261.00 | 1,349.00 | 1,349.00 | 3.77% | 1,899 |
| Mar 30, 2026 | 1,497.00 | 1,497.00 | 1,250.00 | 1,300.00 | 1,300.00 | -1.14% | 224 |
| Mar 27, 2026 | 1,390.00 | 1,497.00 | 1,315.00 | 1,315.00 | 1,315.00 | -6.00% | 19,612 |
| Mar 26, 2026 | 1,300.00 | 1,399.00 | 1,211.00 | 1,399.00 | 1,399.00 | -0.07% | 302 |
| Mar 25, 2026 | 1,449.00 | 1,449.00 | 1,210.00 | 1,400.00 | 1,400.00 | 0.14% | 734 |
| Mar 24, 2026 | 1,496.00 | 1,496.00 | 1,398.00 | 1,398.00 | 1,398.00 | -6.68% | 3 |
| Mar 23, 2026 | 1,525.00 | 1,525.00 | 1,180.00 | 1,498.00 | 1,498.00 | 7.93% | 1,841 |
| Mar 20, 2026 | 1,388.00 | 1,388.00 | 1,250.00 | 1,388.00 | 1,388.00 | -0.07% | 154 |
| Mar 19, 2026 | 1,409.00 | 1,409.00 | 1,190.00 | 1,389.00 | 1,389.00 | -0.71% | 706 |
| Mar 18, 2026 | 1,418.00 | 1,418.00 | 1,207.00 | 1,399.00 | 1,399.00 | -1.41% | 635 |
| Mar 17, 2026 | 1,472.00 | 1,472.00 | 1,215.00 | 1,419.00 | 1,419.00 | -0.70% | 1,569 |
| Mar 16, 2026 | 1,458.00 | 1,458.00 | 1,429.00 | 1,429.00 | 1,429.00 | -2.06% | 57 |
| Mar 13, 2026 | 1,488.00 | 1,488.00 | 1,263.00 | 1,459.00 | 1,459.00 | -1.75% | 611 |
| Mar 12, 2026 | 1,487.00 | 1,487.00 | 1,485.00 | 1,485.00 | 1,485.00 | 3.13% | 31 |
| Mar 11, 2026 | 1,488.00 | 1,488.00 | 1,232.00 | 1,440.00 | 1,440.00 | -0.62% | 684 |
| Mar 10, 2026 | 1,487.00 | 1,487.00 | 1,236.00 | 1,449.00 | 1,449.00 | -0.34% | 132 |
| Mar 9, 2026 | 1,469.00 | 1,488.00 | 1,249.00 | 1,454.00 | 1,454.00 | -1.02% | 236 |
| 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 |