Coxem Co., Ltd (KOSDAQ:360350)
South Korea
· Delayed Price · Currency is KRW 7,590.00
+90.00 (1.20%)
At close: Dec 5, 2025
Coxem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,500.00 | 7,670.00 | 7,390.00 | 7,590.00 | 7,590.00 | 1.20% | 4,294 |
| Dec 4, 2025 | 7,490.00 | 7,670.00 | 7,330.00 | 7,500.00 | 7,500.00 | 0.13% | 19,149 |
| Dec 3, 2025 | 7,510.00 | 7,510.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.06% | 18,268 |
| Dec 2, 2025 | 7,600.00 | 7,600.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.53% | 3,804 |
| Dec 1, 2025 | 7,500.00 | 7,850.00 | 7,420.00 | 7,610.00 | 7,610.00 | 1.47% | 8,429 |
| Nov 28, 2025 | 7,390.00 | 7,610.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1.49% | 20,794 |
| Nov 27, 2025 | 7,200.00 | 7,430.00 | 7,200.00 | 7,390.00 | 7,390.00 | 2.64% | 5,962 |
| Nov 26, 2025 | 6,970.00 | 7,220.00 | 6,970.00 | 7,200.00 | 7,200.00 | 2.27% | 10,739 |
| Nov 25, 2025 | 6,810.00 | 7,620.00 | 6,800.00 | 7,040.00 | 7,040.00 | 3.83% | 66,278 |
| Nov 24, 2025 | 6,890.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | -2.02% | 17,044 |
| Nov 21, 2025 | 7,020.00 | 7,300.00 | 6,860.00 | 6,920.00 | 6,920.00 | -2.40% | 10,580 |
| Nov 20, 2025 | 7,020.00 | 7,170.00 | 7,020.00 | 7,090.00 | 7,090.00 | 1.00% | 3,993 |
| Nov 19, 2025 | 6,940.00 | 7,090.00 | 6,870.00 | 7,020.00 | 7,020.00 | 1.89% | 6,013 |
| Nov 18, 2025 | 7,270.00 | 7,270.00 | 6,880.00 | 6,890.00 | 6,890.00 | -5.36% | 20,703 |
| Nov 17, 2025 | 7,340.00 | 7,360.00 | 7,250.00 | 7,280.00 | 7,280.00 | -0.82% | 7,223 |
| Nov 14, 2025 | 7,520.00 | 7,580.00 | 7,120.00 | 7,340.00 | 7,340.00 | -3.17% | 19,537 |
| Nov 13, 2025 | 7,670.00 | 7,690.00 | 7,510.00 | 7,580.00 | 7,580.00 | - | 10,322 |
| Nov 12, 2025 | 7,350.00 | 7,590.00 | 7,340.00 | 7,580.00 | 7,580.00 | 3.27% | 4,001 |
| Nov 11, 2025 | 8,040.00 | 8,040.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.54% | 15,491 |
| Nov 10, 2025 | 7,340.00 | 7,390.00 | 7,150.00 | 7,380.00 | 7,380.00 | 0.54% | 8,069 |
| Nov 7, 2025 | 7,410.00 | 7,440.00 | 7,100.00 | 7,340.00 | 7,340.00 | -0.54% | 47,923 |
| Nov 6, 2025 | 7,310.00 | 7,530.00 | 7,220.00 | 7,380.00 | 7,380.00 | 0.96% | 12,476 |
| Nov 5, 2025 | 7,790.00 | 7,790.00 | 7,250.00 | 7,310.00 | 7,310.00 | -5.68% | 22,685 |
| Nov 4, 2025 | 7,420.00 | 7,790.00 | 7,420.00 | 7,750.00 | 7,750.00 | 2.79% | 16,163 |
| Nov 3, 2025 | 7,480.00 | 8,030.00 | 7,450.00 | 7,540.00 | 7,540.00 | 0.80% | 18,704 |
| Oct 31, 2025 | 7,450.00 | 7,600.00 | 7,350.00 | 7,480.00 | 7,480.00 | 0.54% | 6,453 |
| Oct 30, 2025 | 7,660.00 | 7,810.00 | 7,430.00 | 7,440.00 | 7,440.00 | -4.25% | 17,807 |
| Oct 29, 2025 | 7,760.00 | 7,850.00 | 7,520.00 | 7,770.00 | 7,770.00 | 0.13% | 21,392 |
| Oct 28, 2025 | 7,030.00 | 8,000.00 | 7,020.00 | 7,760.00 | 7,760.00 | 9.60% | 94,299 |
| Oct 27, 2025 | 7,150.00 | 7,150.00 | 7,010.00 | 7,080.00 | 7,080.00 | 0.71% | 7,185 |
| Oct 24, 2025 | 6,990.00 | 7,090.00 | 6,940.00 | 7,030.00 | 7,030.00 | 0.57% | 8,943 |
| Oct 23, 2025 | 7,000.00 | 7,100.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.14% | 9,887 |
| Oct 22, 2025 | 7,000.00 | 7,020.00 | 6,820.00 | 7,000.00 | 7,000.00 | - | 2,949 |
| Oct 21, 2025 | 6,900.00 | 7,030.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.57% | 8,309 |
| Oct 20, 2025 | 7,070.00 | 7,090.00 | 6,920.00 | 6,960.00 | 6,960.00 | -1.28% | 9,941 |
| Oct 17, 2025 | 7,300.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | -3.69% | 21,637 |
| Oct 16, 2025 | 7,460.00 | 7,480.00 | 7,270.00 | 7,320.00 | 7,320.00 | -0.27% | 9,886 |
| Oct 15, 2025 | 7,360.00 | 7,540.00 | 7,250.00 | 7,340.00 | 7,340.00 | -0.27% | 9,489 |
| Oct 14, 2025 | 7,560.00 | 7,570.00 | 7,290.00 | 7,360.00 | 7,360.00 | -0.54% | 15,855 |
| Oct 13, 2025 | 7,480.00 | 7,560.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.37% | 8,926 |
| Oct 10, 2025 | 7,700.00 | 7,710.00 | 7,560.00 | 7,580.00 | 7,580.00 | -2.57% | 5,592 |
| Oct 2, 2025 | 7,790.00 | 7,840.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.13% | 4,375 |
| Oct 1, 2025 | 7,630.00 | 7,790.00 | 7,430.00 | 7,790.00 | 7,790.00 | 2.91% | 12,663 |
| Sep 30, 2025 | 7,560.00 | 7,600.00 | 7,330.00 | 7,570.00 | 7,570.00 | 0.80% | 15,336 |
| Sep 29, 2025 | 7,540.00 | 7,570.00 | 7,330.00 | 7,510.00 | 7,510.00 | -0.40% | 10,474 |
| Sep 26, 2025 | 7,680.00 | 7,680.00 | 7,400.00 | 7,540.00 | 7,540.00 | -1.82% | 9,042 |
| Sep 25, 2025 | 7,780.00 | 7,780.00 | 7,640.00 | 7,680.00 | 7,680.00 | -1.29% | 4,648 |
| Sep 24, 2025 | 7,690.00 | 7,780.00 | 7,510.00 | 7,780.00 | 7,780.00 | 1.17% | 5,995 |
| Sep 23, 2025 | 7,900.00 | 7,930.00 | 7,630.00 | 7,690.00 | 7,690.00 | -1.91% | 10,274 |
| Sep 22, 2025 | 7,500.00 | 7,840.00 | 7,500.00 | 7,840.00 | 7,840.00 | 3.84% | 12,025 |