KOSES Co.,Ltd (KOSDAQ:089890)
South Korea
· Delayed Price · Currency is KRW 25,400
-1,800 (-6.62%)
At close: Dec 5, 2025
KOSES Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,200.00 | 29,200.00 | 25,350.00 | 25,400.00 | 25,400.00 | -6.62% | 340,267 |
| Dec 4, 2025 | 27,150.00 | 27,550.00 | 26,200.00 | 27,200.00 | 27,200.00 | -0.37% | 149,734 |
| Dec 3, 2025 | 25,950.00 | 28,200.00 | 25,200.00 | 27,300.00 | 27,300.00 | 5.41% | 247,506 |
| Dec 2, 2025 | 28,500.00 | 28,500.00 | 25,250.00 | 25,900.00 | 25,900.00 | -8.32% | 513,343 |
| Dec 1, 2025 | 30,100.00 | 30,650.00 | 24,850.00 | 28,250.00 | 28,250.00 | -4.07% | 727,078 |
| Nov 28, 2025 | 28,350.00 | 30,600.00 | 27,800.00 | 29,450.00 | 29,450.00 | 4.99% | 465,301 |
| Nov 27, 2025 | 26,800.00 | 28,400.00 | 25,750.00 | 28,050.00 | 28,050.00 | 7.47% | 215,834 |
| Nov 26, 2025 | 24,650.00 | 26,350.00 | 24,150.00 | 26,100.00 | 26,100.00 | 3.98% | 266,491 |
| Nov 25, 2025 | 26,650.00 | 27,800.00 | 24,300.00 | 25,100.00 | 25,100.00 | -4.74% | 199,209 |
| Nov 24, 2025 | 26,500.00 | 27,000.00 | 25,600.00 | 26,350.00 | 26,350.00 | 0.76% | 123,762 |
| Nov 21, 2025 | 27,150.00 | 28,400.00 | 25,650.00 | 26,150.00 | 26,150.00 | -10.45% | 219,312 |
| Nov 20, 2025 | 28,350.00 | 30,000.00 | 28,350.00 | 29,200.00 | 29,200.00 | 3.18% | 73,196 |
| Nov 19, 2025 | 28,400.00 | 29,100.00 | 25,950.00 | 28,300.00 | 28,300.00 | -0.35% | 161,408 |
| Nov 18, 2025 | 29,850.00 | 29,850.00 | 26,900.00 | 28,400.00 | 28,400.00 | -5.02% | 210,265 |
| Nov 17, 2025 | 30,900.00 | 31,900.00 | 29,050.00 | 29,900.00 | 29,900.00 | -4.78% | 193,446 |
| Nov 14, 2025 | 29,550.00 | 32,600.00 | 28,750.00 | 31,400.00 | 31,400.00 | 0.16% | 271,120 |
| Nov 13, 2025 | 31,450.00 | 32,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | -0.32% | 150,074 |
| Nov 12, 2025 | 30,850.00 | 31,450.00 | 30,000.00 | 31,450.00 | 31,450.00 | 1.94% | 120,554 |
| Nov 11, 2025 | 32,200.00 | 32,550.00 | 30,300.00 | 30,850.00 | 30,850.00 | -2.06% | 132,129 |
| Nov 10, 2025 | 29,500.00 | 31,850.00 | 28,100.00 | 31,500.00 | 31,500.00 | 6.78% | 180,850 |
| Nov 7, 2025 | 29,800.00 | 30,650.00 | 29,100.00 | 29,500.00 | 29,500.00 | -6.94% | 169,449 |
| Nov 6, 2025 | 28,700.00 | 32,400.00 | 28,700.00 | 31,700.00 | 31,700.00 | 12.41% | 507,239 |
| Nov 5, 2025 | 28,400.00 | 29,050.00 | 26,750.00 | 28,200.00 | 28,200.00 | -5.84% | 223,200 |
| Nov 4, 2025 | 29,750.00 | 31,300.00 | 28,550.00 | 29,950.00 | 29,950.00 | 3.28% | 284,068 |
| Nov 3, 2025 | 29,050.00 | 29,900.00 | 27,800.00 | 29,000.00 | 29,000.00 | 0.35% | 192,740 |
| Oct 31, 2025 | 28,500.00 | 29,600.00 | 27,750.00 | 28,900.00 | 28,900.00 | 1.23% | 82,981 |
| Oct 30, 2025 | 29,200.00 | 29,300.00 | 28,150.00 | 28,550.00 | 28,550.00 | -3.38% | 151,235 |
| Oct 29, 2025 | 27,100.00 | 29,700.00 | 27,100.00 | 29,550.00 | 29,550.00 | 10.26% | 421,568 |
| Oct 28, 2025 | 27,000.00 | 28,000.00 | 26,300.00 | 26,800.00 | 26,800.00 | -0.74% | 160,735 |
| Oct 27, 2025 | 30,300.00 | 30,350.00 | 26,550.00 | 27,000.00 | 27,000.00 | -10.89% | 537,576 |
| Oct 24, 2025 | 26,900.00 | 30,350.00 | 26,550.00 | 30,300.00 | 30,300.00 | 13.70% | 505,025 |
| Oct 23, 2025 | 24,900.00 | 27,000.00 | 24,900.00 | 26,650.00 | 26,650.00 | 4.72% | 268,730 |
| Oct 22, 2025 | 23,700.00 | 25,600.00 | 23,250.00 | 25,450.00 | 25,450.00 | 5.17% | 295,659 |
| Oct 21, 2025 | 24,250.00 | 26,100.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 313,276 |
| Oct 20, 2025 | 24,250.00 | 25,150.00 | 23,650.00 | 24,200.00 | 24,200.00 | - | 236,230 |
| Oct 17, 2025 | 23,500.00 | 24,400.00 | 22,450.00 | 24,200.00 | 24,200.00 | 2.98% | 390,656 |
| Oct 16, 2025 | 20,850.00 | 24,000.00 | 20,550.00 | 23,500.00 | 23,500.00 | 11.90% | 679,299 |
| Oct 15, 2025 | 20,350.00 | 21,000.00 | 19,700.00 | 21,000.00 | 21,000.00 | 4.22% | 429,312 |
| Oct 14, 2025 | 19,420.00 | 22,150.00 | 19,150.00 | 20,150.00 | 20,150.00 | 6.50% | 875,272 |
| Oct 13, 2025 | 18,200.00 | 19,220.00 | 18,000.00 | 18,920.00 | 18,920.00 | 0.53% | 229,262 |
| Oct 10, 2025 | 18,480.00 | 18,900.00 | 17,410.00 | 18,820.00 | 18,820.00 | 4.21% | 442,424 |
| Oct 2, 2025 | 17,790.00 | 18,240.00 | 17,390.00 | 18,060.00 | 18,060.00 | 3.02% | 393,540 |
| Oct 1, 2025 | 16,000.00 | 17,800.00 | 16,000.00 | 17,530.00 | 17,530.00 | 13.10% | 620,053 |
| Sep 30, 2025 | 15,230.00 | 15,670.00 | 14,910.00 | 15,500.00 | 15,500.00 | 1.97% | 151,566 |
| Sep 29, 2025 | 16,000.00 | 16,000.00 | 15,100.00 | 15,200.00 | 15,200.00 | -3.61% | 213,652 |
| Sep 26, 2025 | 17,300.00 | 17,500.00 | 15,390.00 | 15,770.00 | 15,770.00 | -8.84% | 239,921 |
| Sep 25, 2025 | 16,000.00 | 17,600.00 | 15,780.00 | 17,300.00 | 17,300.00 | 8.46% | 651,275 |
| Sep 24, 2025 | 15,600.00 | 15,970.00 | 15,160.00 | 15,950.00 | 15,950.00 | 2.24% | 116,495 |
| Sep 23, 2025 | 15,410.00 | 16,130.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1.83% | 183,623 |
| Sep 22, 2025 | 14,780.00 | 15,970.00 | 14,610.00 | 15,320.00 | 15,320.00 | 4.93% | 707,169 |