CosLeaguer Global Co. Ltd. 043710
KRX · South Korea · Distribution Services
KRW 2,990.00-75.00 (-2.45%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3,065.00 | +3.03% | KRW 2,980.00 | KRW 3,085.00 | KRW 2,965.00 | 5.70K |
| 2026-09-29 | KRW 2,975.00 | -0.17% | KRW 2,965.00 | KRW 3,260.00 | KRW 2,960.00 | 8.18K |
| 2026-09-28 | KRW 2,980.00 | -1.16% | KRW 3,095.00 | KRW 3,095.00 | KRW 2,925.00 | 8.61K |
| 2026-09-23 | KRW 3,015.00 | +0.17% | KRW 3,250.00 | KRW 3,910.00 | KRW 3,000.00 | 162.64K |
| 2026-09-22 | KRW 3,010.00 | -1.79% | KRW 3,015.00 | KRW 3,310.00 | KRW 2,995.00 | 4.15K |
| 2026-09-21 | KRW 3,065.00 | -1.45% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,040.00 | 3.40K |
| 2026-09-18 | KRW 3,110.00 | -1.43% | KRW 3,155.00 | KRW 3,230.00 | KRW 3,090.00 | 1.12K |
| 2026-09-17 | KRW 3,155.00 | +0.16% | KRW 3,235.00 | KRW 3,320.00 | KRW 3,080.00 | 4.72K |
| 2026-09-16 | KRW 3,150.00 | +2.94% | KRW 3,130.00 | KRW 3,175.00 | KRW 3,000.00 | 4.56K |
| 2026-09-15 | KRW 3,060.00 | -2.39% | KRW 3,110.00 | KRW 3,120.00 | KRW 3,030.00 | 3.16K |
| 2026-09-14 | KRW 3,135.00 | -0.95% | KRW 3,165.00 | KRW 3,235.00 | KRW 3,055.00 | 7.75K |
| 2026-09-11 | KRW 3,165.00 | -1.86% | KRW 3,325.00 | KRW 3,335.00 | KRW 3,095.00 | 1.10K |
| 2026-09-10 | KRW 3,225.00 | +5.05% | KRW 3,040.00 | KRW 3,235.00 | KRW 3,020.00 | 1.64K |
| 2026-09-09 | KRW 3,070.00 | -2.07% | KRW 3,185.00 | KRW 3,185.00 | KRW 2,895.00 | 9.19K |
| 2026-09-08 | KRW 3,135.00 | -1.57% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,065.00 | 4.23K |
| 2026-09-07 | KRW 3,185.00 | -1.85% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,070.00 | 2.10K |
| 2026-09-04 | KRW 3,245.00 | +5.70% | KRW 3,020.00 | KRW 3,310.00 | KRW 3,020.00 | 4.91K |
| 2026-09-03 | KRW 3,070.00 | -5.83% | KRW 3,225.00 | KRW 3,245.00 | KRW 3,070.00 | 638 |
| 2026-09-02 | KRW 3,260.00 | +0.15% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,060.00 | 2.88K |
| 2026-09-01 | KRW 3,255.00 | +9.23% | KRW 2,985.00 | KRW 3,260.00 | KRW 2,970.00 | 1.64K |
| 2026-08-31 | KRW 2,980.00 | +1.02% | KRW 3,050.00 | KRW 3,265.00 | KRW 2,905.00 | 8.11K |
| 2026-08-28 | KRW 2,950.00 | -3.12% | KRW 3,040.00 | KRW 3,160.00 | KRW 2,950.00 | 2.07K |
| 2026-08-27 | KRW 3,045.00 | +2.70% | KRW 2,965.00 | KRW 3,140.00 | KRW 2,935.00 | 2.86K |
| 2026-08-26 | KRW 2,965.00 | -1.33% | KRW 2,930.00 | KRW 3,075.00 | KRW 2,915.00 | 4.76K |
| 2026-08-25 | KRW 3,005.00 | +4.16% | KRW 2,885.00 | KRW 3,750.00 | KRW 2,885.00 | 105.18K |
| 2026-08-24 | KRW 2,885.00 | -8.12% | KRW 3,145.00 | KRW 3,220.00 | KRW 2,880.00 | 4.84K |
| 2026-08-21 | KRW 3,140.00 | -3.68% | KRW 3,255.00 | KRW 3,300.00 | KRW 3,050.00 | 3.82K |
| 2026-08-20 | KRW 3,260.00 | -6.86% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,260.00 | 6.72K |
| 2026-08-19 | KRW 3,500.00 | -4.63% | KRW 3,865.00 | KRW 3,865.00 | KRW 3,315.00 | 3.27K |
| 2026-08-18 | KRW 3,670.00 | -2.00% | KRW 3,745.00 | KRW 3,745.00 | KRW 3,565.00 | 4.96K |
| 2026-08-14 | KRW 3,745.00 | 0.00% | KRW 3,705.00 | KRW 4,005.00 | KRW 3,455.00 | 30.01K |
| 2026-08-13 | KRW 3,745.00 | +0.40% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,500.00 | 12.92K |
| 2026-08-12 | KRW 3,730.00 | +4.92% | KRW 3,555.00 | KRW 3,790.00 | KRW 3,555.00 | 9.63K |
| 2026-08-11 | KRW 3,555.00 | +3.19% | KRW 3,460.00 | KRW 3,745.00 | KRW 3,445.00 | 7.19K |
| 2026-08-10 | KRW 3,445.00 | -1.15% | KRW 3,540.00 | KRW 3,600.00 | KRW 3,355.00 | 2.73K |
| 2026-08-07 | KRW 3,485.00 | +1.90% | KRW 3,420.00 | KRW 3,655.00 | KRW 3,350.00 | 1.58K |
| 2026-08-06 | KRW 3,420.00 | -0.58% | KRW 3,360.00 | KRW 3,500.00 | KRW 3,360.00 | 2.08K |
| 2026-08-05 | KRW 3,440.00 | +0.29% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,300.00 | 5.44K |
| 2026-08-04 | KRW 3,430.00 | +1.78% | KRW 3,655.00 | KRW 3,655.00 | KRW 3,355.00 | 1.60K |
| 2026-08-03 | KRW 3,370.00 | +2.12% | KRW 3,285.00 | KRW 3,500.00 | KRW 3,285.00 | 1.14K |
| 2026-07-31 | KRW 3,300.00 | +16.61% | KRW 2,830.00 | KRW 3,300.00 | KRW 2,680.00 | 11.57K |
| 2026-07-30 | KRW 2,830.00 | +5.79% | KRW 2,640.00 | KRW 2,830.00 | KRW 2,640.00 | 1.64K |
| 2026-07-29 | KRW 2,675.00 | -9.17% | KRW 2,940.00 | KRW 3,010.00 | KRW 2,555.00 | 16.61K |
| 2026-07-28 | KRW 2,945.00 | -2.81% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,845.00 | 1.68K |
| 2026-07-27 | KRW 3,030.00 | +2.02% | KRW 3,000.00 | KRW 3,035.00 | KRW 2,955.00 | 2.93K |
| 2026-07-24 | KRW 2,970.00 | -8.05% | KRW 3,235.00 | KRW 3,235.00 | KRW 2,970.00 | 5.82K |
| 2026-07-23 | KRW 3,230.00 | +3.86% | KRW 3,445.00 | KRW 3,445.00 | KRW 2,965.00 | 4.29K |
| 2026-07-22 | KRW 3,110.00 | +3.84% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,000.00 | 2.45K |
| 2026-07-21 | KRW 2,995.00 | +5.09% | KRW 2,810.00 | KRW 3,000.00 | KRW 2,700.00 | 9.67K |
| 2026-07-20 | KRW 2,850.00 | -9.38% | KRW 3,145.00 | KRW 3,195.00 | KRW 2,850.00 | 3.94K |
| 2026-07-16 | KRW 3,145.00 | -2.78% | KRW 3,240.00 | KRW 3,440.00 | KRW 3,125.00 | 396 |
| 2026-07-15 | KRW 3,235.00 | +1.73% | KRW 3,155.00 | KRW 3,300.00 | KRW 2,920.00 | 8.54K |
| 2026-07-14 | KRW 3,180.00 | 0.00% | KRW 3,180.00 | KRW 3,290.00 | KRW 2,850.00 | 18.22K |
| 2026-07-13 | KRW 3,180.00 | -5.36% | KRW 3,370.00 | KRW 3,390.00 | KRW 3,180.00 | 3.70K |
| 2026-07-10 | KRW 3,360.00 | -2.89% | KRW 3,450.00 | KRW 3,450.00 | KRW 2,840.00 | 47.14K |
| 2026-07-09 | KRW 3,460.00 | -5.46% | KRW 3,470.00 | KRW 3,660.00 | KRW 3,350.00 | 3.96K |
| 2026-07-08 | KRW 3,660.00 | -0.68% | KRW 3,655.00 | KRW 3,685.00 | KRW 3,655.00 | 437 |
| 2026-07-07 | KRW 3,685.00 | -0.27% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,580.00 | 1.08K |
| 2026-07-06 | KRW 3,695.00 | -0.81% | KRW 3,530.00 | KRW 3,700.00 | KRW 3,530.00 | 3.83K |
| 2026-07-03 | KRW 3,725.00 | -0.53% | KRW 3,595.00 | KRW 3,795.00 | KRW 3,595.00 | 2.03K |
| 2026-07-02 | KRW 3,745.00 | +1.77% | KRW 3,580.00 | KRW 3,800.00 | KRW 3,350.00 | 8.19K |
| 2026-07-01 | KRW 3,680.00 | -1.60% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,605.00 | 239 |
| 2026-06-30 | KRW 3,740.00 | -1.06% | KRW 3,520.00 | KRW 3,795.00 | KRW 3,500.00 | 4.99K |
| 2026-06-29 | KRW 3,780.00 | +1.34% | KRW 3,545.00 | KRW 3,790.00 | KRW 3,360.00 | 9.96K |
| 2026-06-26 | KRW 3,730.00 | -0.40% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,480.00 | 1.03K |
| 2026-06-25 | KRW 3,745.00 | +0.13% | KRW 3,615.00 | KRW 3,800.00 | KRW 3,520.00 | 3.39K |
| 2026-06-24 | KRW 3,740.00 | -1.06% | KRW 3,780.00 | KRW 3,795.00 | KRW 3,575.00 | 1.08K |
| 2026-06-23 | KRW 3,780.00 | -3.32% | KRW 3,755.00 | KRW 3,800.00 | KRW 3,595.00 | 5.23K |
| 2026-06-22 | KRW 3,910.00 | -0.13% | KRW 3,915.00 | KRW 4,000.00 | KRW 3,470.00 | 10.46K |
| 2026-06-19 | KRW 3,915.00 | -0.89% | KRW 3,780.00 | KRW 3,950.00 | KRW 3,545.00 | 4.30K |
| 2026-06-18 | KRW 3,950.00 | -1.00% | KRW 3,835.00 | KRW 3,985.00 | KRW 3,820.00 | 1.16K |
| 2026-06-17 | KRW 3,990.00 | +1.01% | KRW 3,915.00 | KRW 4,000.00 | KRW 3,725.00 | 6.48K |
| 2026-06-16 | KRW 3,950.00 | -2.11% | KRW 4,035.00 | KRW 4,145.00 | KRW 3,850.00 | 6.79K |
| 2026-06-15 | KRW 4,035.00 | -0.49% | KRW 4,055.00 | KRW 4,265.00 | KRW 3,840.00 | 6.17K |
| 2026-06-12 | KRW 4,055.00 | +2.92% | KRW 3,910.00 | KRW 4,070.00 | KRW 3,900.00 | 4.03K |
| 2026-06-11 | KRW 3,940.00 | -0.76% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,580.00 | 9.45K |
| 2026-06-10 | KRW 3,970.00 | -0.75% | KRW 3,995.00 | KRW 4,000.00 | KRW 3,605.00 | 2.19K |
| 2026-06-09 | KRW 4,000.00 | +8.40% | KRW 3,690.00 | KRW 4,110.00 | KRW 3,540.00 | 2.76K |
| 2026-06-08 | KRW 3,690.00 | -6.35% | KRW 3,910.00 | KRW 3,940.00 | KRW 3,600.00 | 6.27K |
| 2026-06-05 | KRW 3,940.00 | 0.00% | KRW 3,940.00 | KRW 4,110.00 | KRW 3,900.00 | 3.09K |
| 2026-06-04 | KRW 3,940.00 | +0.13% | KRW 3,935.00 | KRW 4,080.00 | KRW 3,665.00 | 9.26K |
| 2026-06-02 | KRW 3,935.00 | -2.36% | KRW 4,030.00 | KRW 4,110.00 | KRW 3,800.00 | 2.80K |
| 2026-06-01 | KRW 4,030.00 | -5.40% | KRW 4,260.00 | KRW 4,400.00 | KRW 3,800.00 | 17.98K |
| 2026-05-29 | KRW 4,260.00 | -3.84% | KRW 4,395.00 | KRW 4,430.00 | KRW 4,195.00 | 5.76K |
| 2026-05-28 | KRW 4,430.00 | +0.68% | KRW 4,315.00 | KRW 4,430.00 | KRW 4,110.00 | 6.95K |
| 2026-05-27 | KRW 4,400.00 | -1.57% | KRW 4,435.00 | KRW 4,435.00 | KRW 4,210.00 | 10.03K |
| 2026-05-26 | KRW 4,470.00 | +0.79% | KRW 4,405.00 | KRW 4,485.00 | KRW 4,140.00 | 17.81K |
| 2026-05-22 | KRW 4,435.00 | +9.64% | KRW 4,045.00 | KRW 4,440.00 | KRW 4,045.00 | 27.25K |
| 2026-05-21 | KRW 4,045.00 | -5.16% | KRW 4,265.00 | KRW 4,280.00 | KRW 4,020.00 | 10.68K |
| 2026-05-20 | KRW 4,265.00 | +3.65% | KRW 4,115.00 | KRW 4,430.00 | KRW 3,960.00 | 14.30K |