KOSES Co., Ltd. 089890
KRX · South Korea · Producer Manufacturing
KRW 36,550.00+250.00 (+0.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 36,550.00 | +0.69% | KRW 36,350.00 | KRW 38,300.00 | KRW 35,850.00 | 256.49K |
| 2026-10-01 | KRW 36,300.00 | +10.17% | KRW 32,650.00 | KRW 36,500.00 | KRW 30,850.00 | 467.29K |
| 2026-09-30 | KRW 32,950.00 | +1.38% | KRW 34,750.00 | KRW 35,150.00 | KRW 32,650.00 | 219.03K |
| 2026-09-29 | KRW 32,500.00 | +6.56% | KRW 29,600.00 | KRW 32,550.00 | KRW 29,550.00 | 249.05K |
| 2026-09-28 | KRW 30,500.00 | +4.99% | KRW 29,050.00 | KRW 32,300.00 | KRW 28,550.00 | 284.96K |
| 2026-09-23 | KRW 29,050.00 | +7.20% | KRW 27,600.00 | KRW 29,200.00 | KRW 27,100.00 | 184.64K |
| 2026-09-22 | KRW 27,100.00 | -1.28% | KRW 28,600.00 | KRW 29,000.00 | KRW 26,950.00 | 138.45K |
| 2026-09-21 | KRW 27,450.00 | -2.49% | KRW 28,150.00 | KRW 29,300.00 | KRW 27,100.00 | 244.77K |
| 2026-09-18 | KRW 28,150.00 | +1.44% | KRW 28,200.00 | KRW 29,950.00 | KRW 27,650.00 | 186.75K |
| 2026-09-17 | KRW 27,750.00 | -0.89% | KRW 27,550.00 | KRW 28,450.00 | KRW 27,100.00 | 132.55K |
| 2026-09-16 | KRW 28,000.00 | +10.24% | KRW 25,450.00 | KRW 28,200.00 | KRW 25,400.00 | 269.98K |
| 2026-09-15 | KRW 25,400.00 | +3.25% | KRW 24,600.00 | KRW 26,600.00 | KRW 23,700.00 | 111.50K |
| 2026-09-14 | KRW 24,600.00 | -6.64% | KRW 26,100.00 | KRW 26,100.00 | KRW 24,500.00 | 125.72K |
| 2026-09-11 | KRW 26,350.00 | +0.19% | KRW 25,400.00 | KRW 26,750.00 | KRW 25,350.00 | 73.50K |
| 2026-09-10 | KRW 26,300.00 | +4.57% | KRW 24,850.00 | KRW 28,000.00 | KRW 23,300.00 | 241.61K |
| 2026-09-09 | KRW 25,150.00 | +11.78% | KRW 23,000.00 | KRW 25,950.00 | KRW 23,000.00 | 353.38K |
| 2026-09-08 | KRW 22,500.00 | -5.26% | KRW 23,750.00 | KRW 23,900.00 | KRW 22,500.00 | 50.78K |
| 2026-09-07 | KRW 23,750.00 | +6.98% | KRW 22,950.00 | KRW 24,300.00 | KRW 22,700.00 | 102.00K |
| 2026-09-04 | KRW 22,200.00 | +4.72% | KRW 21,500.00 | KRW 22,200.00 | KRW 21,300.00 | 55.27K |
| 2026-09-03 | KRW 21,200.00 | -2.75% | KRW 22,400.00 | KRW 22,500.00 | KRW 20,900.00 | 74.71K |
| 2026-09-02 | KRW 21,800.00 | -3.96% | KRW 21,900.00 | KRW 22,350.00 | KRW 21,500.00 | 79.39K |
| 2026-09-01 | KRW 22,700.00 | -3.20% | KRW 23,450.00 | KRW 23,450.00 | KRW 22,250.00 | 79.24K |
| 2026-08-31 | KRW 23,450.00 | -0.21% | KRW 22,950.00 | KRW 23,600.00 | KRW 22,150.00 | 47.46K |
| 2026-08-28 | KRW 23,500.00 | -8.38% | KRW 25,700.00 | KRW 26,000.00 | KRW 23,300.00 | 176.79K |
| 2026-08-27 | KRW 25,650.00 | -2.29% | KRW 26,400.00 | KRW 26,700.00 | KRW 25,350.00 | 81.14K |
| 2026-08-26 | KRW 26,250.00 | +9.83% | KRW 24,550.00 | KRW 27,400.00 | KRW 23,800.00 | 277.31K |
| 2026-08-25 | KRW 23,900.00 | +4.14% | KRW 22,950.00 | KRW 24,000.00 | KRW 21,850.00 | 115.49K |
| 2026-08-24 | KRW 22,950.00 | +4.08% | KRW 22,250.00 | KRW 23,500.00 | KRW 21,700.00 | 107.25K |
| 2026-08-21 | KRW 22,050.00 | -10.00% | KRW 23,850.00 | KRW 23,900.00 | KRW 22,050.00 | 117.74K |
| 2026-08-20 | KRW 24,500.00 | +10.11% | KRW 23,000.00 | KRW 25,250.00 | KRW 22,900.00 | 370.99K |
| 2026-08-19 | KRW 22,250.00 | -2.63% | KRW 21,550.00 | KRW 23,600.00 | KRW 21,050.00 | 453.51K |
| 2026-08-18 | KRW 22,850.00 | -3.99% | KRW 23,800.00 | KRW 24,300.00 | KRW 22,500.00 | 123.68K |
| 2026-08-14 | KRW 23,800.00 | -2.66% | KRW 24,700.00 | KRW 24,800.00 | KRW 23,150.00 | 133.59K |
| 2026-08-13 | KRW 24,450.00 | +6.07% | KRW 24,900.00 | KRW 25,100.00 | KRW 23,950.00 | 284.41K |
| 2026-08-12 | KRW 23,050.00 | -1.28% | KRW 23,850.00 | KRW 23,850.00 | KRW 22,300.00 | 74.75K |
| 2026-08-11 | KRW 23,350.00 | +2.86% | KRW 22,500.00 | KRW 24,700.00 | KRW 22,100.00 | 175.71K |
| 2026-08-10 | KRW 22,700.00 | +7.33% | KRW 21,150.00 | KRW 22,850.00 | KRW 21,100.00 | 190.90K |
| 2026-08-07 | KRW 21,150.00 | -0.47% | KRW 21,400.00 | KRW 21,850.00 | KRW 20,450.00 | 144.44K |
| 2026-08-06 | KRW 21,250.00 | -3.41% | KRW 21,550.00 | KRW 22,200.00 | KRW 20,700.00 | 140.02K |
| 2026-08-05 | KRW 22,000.00 | +3.53% | KRW 22,450.00 | KRW 22,450.00 | KRW 20,950.00 | 268.29K |
| 2026-08-04 | KRW 21,250.00 | +5.99% | KRW 21,050.00 | KRW 21,450.00 | KRW 19,990.00 | 249.32K |
| 2026-08-03 | KRW 20,050.00 | +1.78% | KRW 19,300.00 | KRW 21,150.00 | KRW 19,040.00 | 154.98K |
| 2026-07-31 | KRW 19,700.00 | +21.83% | KRW 18,470.00 | KRW 20,900.00 | KRW 18,470.00 | 409.65K |
| 2026-07-30 | KRW 16,170.00 | -5.16% | KRW 16,200.00 | KRW 17,660.00 | KRW 15,830.00 | 338.02K |
| 2026-07-29 | KRW 17,050.00 | -9.93% | KRW 19,490.00 | KRW 20,100.00 | KRW 16,000.00 | 284.43K |
| 2026-07-28 | KRW 18,930.00 | -18.23% | KRW 21,500.00 | KRW 21,550.00 | KRW 18,600.00 | 246.96K |
| 2026-07-27 | KRW 23,150.00 | -7.03% | KRW 24,800.00 | KRW 24,800.00 | KRW 22,050.00 | 223.54K |
| 2026-07-24 | KRW 24,900.00 | -8.29% | KRW 26,800.00 | KRW 26,850.00 | KRW 22,950.00 | 335.90K |
| 2026-07-23 | KRW 27,150.00 | +12.66% | KRW 24,500.00 | KRW 28,100.00 | KRW 23,350.00 | 476.57K |
| 2026-07-22 | KRW 24,100.00 | +12.09% | KRW 24,900.00 | KRW 27,350.00 | KRW 24,050.00 | 494.44K |
| 2026-07-21 | KRW 21,500.00 | -6.11% | KRW 22,200.00 | KRW 22,500.00 | KRW 20,200.00 | 322.49K |
| 2026-07-20 | KRW 22,900.00 | -3.58% | KRW 21,700.00 | KRW 23,750.00 | KRW 21,700.00 | 168.19K |
| 2026-07-16 | KRW 23,750.00 | -10.04% | KRW 24,700.00 | KRW 25,200.00 | KRW 23,000.00 | 820.25K |
| 2026-07-15 | KRW 26,400.00 | -2.76% | KRW 27,900.00 | KRW 28,200.00 | KRW 24,950.00 | 404.18K |
| 2026-07-14 | KRW 27,150.00 | -3.55% | KRW 27,900.00 | KRW 28,050.00 | KRW 23,900.00 | 285.78K |
| 2026-07-13 | KRW 28,150.00 | -15.47% | KRW 35,700.00 | KRW 37,700.00 | KRW 27,050.00 | 995.98K |
| 2026-07-10 | KRW 33,300.00 | +19.78% | KRW 28,550.00 | KRW 33,700.00 | KRW 28,550.00 | 377.88K |
| 2026-07-09 | KRW 27,800.00 | +5.70% | KRW 26,300.00 | KRW 28,350.00 | KRW 26,000.00 | 141.61K |
| 2026-07-08 | KRW 26,300.00 | -1.50% | KRW 25,500.00 | KRW 28,750.00 | KRW 24,400.00 | 430.36K |
| 2026-07-07 | KRW 26,700.00 | -2.02% | KRW 25,750.00 | KRW 27,250.00 | KRW 25,400.00 | 194.04K |
| 2026-07-06 | KRW 27,250.00 | -14.58% | KRW 31,700.00 | KRW 32,050.00 | KRW 26,050.00 | 485.19K |
| 2026-07-03 | KRW 31,900.00 | +1.11% | KRW 31,550.00 | KRW 32,450.00 | KRW 28,200.00 | 148.62K |
| 2026-07-02 | KRW 31,550.00 | -14.73% | KRW 35,250.00 | KRW 35,400.00 | KRW 30,550.00 | 177.10K |
| 2026-07-01 | KRW 37,000.00 | +18.40% | KRW 35,200.00 | KRW 38,000.00 | KRW 32,850.00 | 402.58K |
| 2026-06-30 | KRW 31,250.00 | +5.04% | KRW 30,000.00 | KRW 32,200.00 | KRW 28,700.00 | 143.58K |
| 2026-06-29 | KRW 29,750.00 | +6.63% | KRW 27,950.00 | KRW 29,950.00 | KRW 26,600.00 | 110.48K |
| 2026-06-26 | KRW 27,900.00 | -4.45% | KRW 28,000.00 | KRW 28,750.00 | KRW 26,000.00 | 235.40K |
| 2026-06-25 | KRW 29,200.00 | +0.34% | KRW 30,600.00 | KRW 31,300.00 | KRW 27,850.00 | 63.84K |
| 2026-06-24 | KRW 29,100.00 | -3.00% | KRW 29,600.00 | KRW 30,200.00 | KRW 28,050.00 | 106.60K |
| 2026-06-23 | KRW 30,000.00 | -10.71% | KRW 33,200.00 | KRW 33,600.00 | KRW 29,950.00 | 141.07K |
| 2026-06-22 | KRW 33,600.00 | -0.74% | KRW 33,350.00 | KRW 33,950.00 | KRW 32,100.00 | 91.41K |
| 2026-06-19 | KRW 33,850.00 | -3.15% | KRW 36,350.00 | KRW 36,350.00 | KRW 32,900.00 | 95.21K |
| 2026-06-18 | KRW 34,950.00 | -5.28% | KRW 36,300.00 | KRW 37,000.00 | KRW 34,650.00 | 59.57K |
| 2026-06-17 | KRW 36,900.00 | -0.27% | KRW 36,350.00 | KRW 37,350.00 | KRW 34,700.00 | 93.46K |
| 2026-06-16 | KRW 37,000.00 | -2.25% | KRW 38,600.00 | KRW 39,000.00 | KRW 37,000.00 | 203.27K |
| 2026-06-15 | KRW 37,850.00 | -0.13% | KRW 37,750.00 | KRW 39,500.00 | KRW 36,800.00 | 88.82K |
| 2026-06-12 | KRW 37,900.00 | +0.40% | KRW 39,000.00 | KRW 39,150.00 | KRW 37,200.00 | 94.37K |
| 2026-06-11 | KRW 37,750.00 | +3.57% | KRW 35,750.00 | KRW 38,350.00 | KRW 34,800.00 | 89.44K |
| 2026-06-10 | KRW 36,450.00 | +1.53% | KRW 35,200.00 | KRW 38,200.00 | KRW 34,750.00 | 179.26K |
| 2026-06-09 | KRW 35,900.00 | +18.09% | KRW 30,550.00 | KRW 36,400.00 | KRW 30,550.00 | 213.20K |
| 2026-06-08 | KRW 30,400.00 | -15.56% | KRW 33,000.00 | KRW 33,250.00 | KRW 29,850.00 | 140.61K |
| 2026-06-05 | KRW 36,000.00 | -5.39% | KRW 36,100.00 | KRW 38,050.00 | KRW 35,100.00 | 113.64K |
| 2026-06-04 | KRW 38,050.00 | +1.47% | KRW 37,500.00 | KRW 40,350.00 | KRW 36,500.00 | 144.43K |
| 2026-06-02 | KRW 37,500.00 | +3.59% | KRW 33,450.00 | KRW 38,600.00 | KRW 32,350.00 | 285.88K |
| 2026-06-01 | KRW 36,200.00 | -7.54% | KRW 40,200.00 | KRW 40,500.00 | KRW 35,900.00 | 224.00K |
| 2026-05-29 | KRW 39,150.00 | -3.93% | KRW 40,800.00 | KRW 42,400.00 | KRW 38,500.00 | 151.95K |
| 2026-05-28 | KRW 40,750.00 | +3.69% | KRW 39,000.00 | KRW 41,250.00 | KRW 37,600.00 | 127.88K |
| 2026-05-27 | KRW 39,300.00 | -4.03% | KRW 41,000.00 | KRW 41,600.00 | KRW 38,050.00 | 145.27K |
| 2026-05-26 | KRW 40,950.00 | +0.37% | KRW 41,500.00 | KRW 43,200.00 | KRW 40,350.00 | 116.53K |
| 2026-05-22 | KRW 40,800.00 | +5.43% | KRW 40,000.00 | KRW 42,300.00 | KRW 39,300.00 | 180.25K |