Kostecsys. Co., Ltd. (KOSDAQ:355150)
South Korea
· Delayed Price · Currency is KRW 12,600
-600 (-4.55%)
At close: Dec 5, 2025
Kostecsys. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,200.00 | 13,640.00 | 12,320.00 | 12,600.00 | 12,600.00 | -4.55% | 120,150 |
| Dec 4, 2025 | 14,000.00 | 15,000.00 | 12,740.00 | 13,200.00 | 13,200.00 | -5.38% | 387,722 |
| Dec 3, 2025 | 14,000.00 | 14,090.00 | 13,620.00 | 13,950.00 | 13,950.00 | 1.60% | 66,195 |
| Dec 2, 2025 | 13,630.00 | 14,250.00 | 13,250.00 | 13,730.00 | 13,730.00 | 0.96% | 82,739 |
| Dec 1, 2025 | 14,220.00 | 14,390.00 | 13,350.00 | 13,600.00 | 13,600.00 | -3.27% | 172,900 |
| Nov 28, 2025 | 13,960.00 | 14,380.00 | 13,830.00 | 14,060.00 | 14,060.00 | -0.21% | 193,040 |
| Nov 27, 2025 | 12,400.00 | 14,390.00 | 12,330.00 | 14,090.00 | 14,090.00 | 14.09% | 421,841 |
| Nov 26, 2025 | 11,500.00 | 12,760.00 | 11,330.00 | 12,350.00 | 12,350.00 | 6.65% | 131,351 |
| Nov 25, 2025 | 11,350.00 | 11,750.00 | 10,970.00 | 11,580.00 | 11,580.00 | 5.66% | 35,237 |
| Nov 24, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.90% | 30,652 |
| Nov 21, 2025 | 11,780.00 | 11,780.00 | 11,060.00 | 11,060.00 | 11,060.00 | -8.29% | 67,967 |
| Nov 20, 2025 | 12,010.00 | 12,430.00 | 11,950.00 | 12,060.00 | 12,060.00 | 1.43% | 34,155 |
| Nov 19, 2025 | 12,440.00 | 12,580.00 | 11,690.00 | 11,890.00 | 11,890.00 | -4.34% | 74,708 |
| Nov 18, 2025 | 13,210.00 | 13,540.00 | 12,380.00 | 12,430.00 | 12,430.00 | -5.90% | 77,840 |
| Nov 17, 2025 | 12,900.00 | 13,500.00 | 12,450.00 | 13,210.00 | 13,210.00 | 2.72% | 83,267 |
| Nov 14, 2025 | 12,770.00 | 13,970.00 | 12,750.00 | 12,860.00 | 12,860.00 | -2.58% | 158,215 |
| Nov 13, 2025 | 12,420.00 | 13,250.00 | 12,180.00 | 13,200.00 | 13,200.00 | 6.02% | 74,122 |
| Nov 12, 2025 | 11,920.00 | 12,700.00 | 11,810.00 | 12,450.00 | 12,450.00 | 4.36% | 61,153 |
| Nov 11, 2025 | 11,750.00 | 12,560.00 | 11,600.00 | 11,930.00 | 11,930.00 | 3.29% | 78,052 |
| Nov 10, 2025 | 11,700.00 | 12,000.00 | 11,470.00 | 11,550.00 | 11,550.00 | -1.28% | 65,705 |
| Nov 7, 2025 | 12,100.00 | 12,370.00 | 11,510.00 | 11,700.00 | 11,700.00 | -6.33% | 102,334 |
| Nov 6, 2025 | 13,040.00 | 13,040.00 | 12,240.00 | 12,490.00 | 12,490.00 | -1.65% | 76,448 |
| Nov 5, 2025 | 13,100.00 | 13,100.00 | 12,030.00 | 12,700.00 | 12,700.00 | -3.27% | 94,257 |
| Nov 4, 2025 | 12,880.00 | 13,840.00 | 12,590.00 | 13,130.00 | 13,130.00 | 2.02% | 112,149 |
| Nov 3, 2025 | 13,480.00 | 13,900.00 | 12,670.00 | 12,870.00 | 12,870.00 | -3.96% | 86,156 |
| Oct 31, 2025 | 13,740.00 | 13,930.00 | 13,200.00 | 13,400.00 | 13,400.00 | -1.47% | 46,347 |
| Oct 30, 2025 | 13,800.00 | 14,040.00 | 13,050.00 | 13,600.00 | 13,600.00 | -1.45% | 102,221 |
| Oct 29, 2025 | 13,240.00 | 14,150.00 | 13,240.00 | 13,800.00 | 13,800.00 | 4.47% | 104,932 |
| Oct 28, 2025 | 13,500.00 | 13,550.00 | 13,150.00 | 13,210.00 | 13,210.00 | -2.08% | 46,166 |
| Oct 27, 2025 | 13,200.00 | 13,520.00 | 12,650.00 | 13,490.00 | 13,490.00 | 2.74% | 132,475 |
| Oct 24, 2025 | 13,950.00 | 14,030.00 | 13,030.00 | 13,130.00 | 13,130.00 | -5.47% | 192,238 |
| Oct 23, 2025 | 13,740.00 | 13,900.00 | 13,420.00 | 13,890.00 | 13,890.00 | -0.29% | 64,219 |
| Oct 22, 2025 | 14,300.00 | 14,300.00 | 13,610.00 | 13,930.00 | 13,930.00 | -2.18% | 79,399 |
| Oct 21, 2025 | 14,230.00 | 14,800.00 | 13,760.00 | 14,240.00 | 14,240.00 | 1.71% | 122,657 |
| Oct 20, 2025 | 14,310.00 | 15,040.00 | 13,730.00 | 14,000.00 | 14,000.00 | -1.13% | 212,791 |
| Oct 17, 2025 | 14,900.00 | 15,260.00 | 13,990.00 | 14,160.00 | 14,160.00 | -6.84% | 242,195 |
| Oct 16, 2025 | 14,940.00 | 15,630.00 | 14,660.00 | 15,200.00 | 15,200.00 | 0.93% | 355,117 |
| Oct 15, 2025 | 13,270.00 | 15,630.00 | 13,260.00 | 15,060.00 | 15,060.00 | 13.49% | 748,909 |
| Oct 14, 2025 | 12,300.00 | 13,540.00 | 12,110.00 | 13,270.00 | 13,270.00 | 10.58% | 338,579 |
| Oct 13, 2025 | 12,010.00 | 12,280.00 | 11,300.00 | 12,000.00 | 12,000.00 | -3.61% | 76,977 |
| Oct 10, 2025 | 11,990.00 | 12,680.00 | 11,940.00 | 12,450.00 | 12,450.00 | 3.84% | 103,406 |
| Oct 2, 2025 | 12,200.00 | 12,690.00 | 11,680.00 | 11,990.00 | 11,990.00 | 0.67% | 76,052 |
| Oct 1, 2025 | 12,070.00 | 12,290.00 | 11,660.00 | 11,910.00 | 11,910.00 | -1.65% | 41,331 |
| Sep 30, 2025 | 12,170.00 | 12,340.00 | 11,820.00 | 12,110.00 | 12,110.00 | 0.41% | 38,476 |
| Sep 29, 2025 | 12,000.00 | 12,090.00 | 11,820.00 | 12,060.00 | 12,060.00 | 0.58% | 40,529 |
| Sep 26, 2025 | 12,270.00 | 12,370.00 | 11,560.00 | 11,990.00 | 11,990.00 | -2.12% | 54,554 |
| Sep 25, 2025 | 12,690.00 | 12,690.00 | 12,250.00 | 12,250.00 | 12,250.00 | -3.92% | 52,401 |
| Sep 24, 2025 | 13,550.00 | 13,550.00 | 12,200.00 | 12,750.00 | 12,750.00 | -5.27% | 153,171 |
| Sep 23, 2025 | 13,420.00 | 13,550.00 | 12,990.00 | 13,460.00 | 13,460.00 | 0.45% | 80,916 |
| Sep 22, 2025 | 13,500.00 | 14,200.00 | 13,350.00 | 13,400.00 | 13,400.00 | 0.37% | 82,685 |