COXEM Co., Ltd. 360350
KRX · South Korea · Health Technology
KRW 11,000.00+300.00 (+2.80%)
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 11,000.00 | +2.80% | KRW 10,360.00 | KRW 11,390.00 | KRW 10,280.00 | 52.23K |
| 2026-10-01 | KRW 10,700.00 | -5.14% | KRW 11,280.00 | KRW 11,280.00 | KRW 10,320.00 | 75.41K |
| 2026-09-30 | KRW 11,280.00 | +23.96% | KRW 9,090.00 | KRW 11,700.00 | KRW 8,910.00 | 363.08K |
| 2026-09-29 | KRW 9,100.00 | +0.22% | KRW 8,600.00 | KRW 10,250.00 | KRW 8,010.00 | 185.80K |
| 2026-09-28 | KRW 9,080.00 | +28.25% | KRW 7,080.00 | KRW 9,200.00 | KRW 6,800.00 | 185.36K |
| 2026-09-23 | KRW 7,080.00 | -3.67% | KRW 7,350.00 | KRW 7,450.00 | KRW 6,950.00 | 16.10K |
| 2026-09-22 | KRW 7,350.00 | +1.24% | KRW 7,470.00 | KRW 7,520.00 | KRW 7,090.00 | 30.34K |
| 2026-09-21 | KRW 7,260.00 | +10.00% | KRW 6,600.00 | KRW 7,460.00 | KRW 6,480.00 | 47.34K |
| 2026-09-18 | KRW 6,600.00 | 0.00% | KRW 6,600.00 | KRW 6,760.00 | KRW 6,430.00 | 14.42K |
| 2026-09-17 | KRW 6,600.00 | +8.91% | KRW 6,240.00 | KRW 6,830.00 | KRW 6,010.00 | 35.44K |
| 2026-09-16 | KRW 6,060.00 | 0.00% | KRW 6,060.00 | KRW 6,150.00 | KRW 5,910.00 | 7.50K |
| 2026-09-15 | KRW 6,060.00 | -2.26% | KRW 6,200.00 | KRW 6,210.00 | KRW 5,730.00 | 19.87K |
| 2026-09-14 | KRW 6,200.00 | +14.18% | KRW 5,480.00 | KRW 6,350.00 | KRW 5,290.00 | 91.79K |
| 2026-09-11 | KRW 5,430.00 | +7.10% | KRW 5,130.00 | KRW 5,440.00 | KRW 5,110.00 | 41.87K |
| 2026-09-10 | KRW 5,070.00 | -0.98% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,950.00 | 21.01K |
| 2026-09-09 | KRW 5,120.00 | -0.58% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,070.00 | 5.39K |
| 2026-09-08 | KRW 5,150.00 | +0.19% | KRW 5,130.00 | KRW 5,280.00 | KRW 5,100.00 | 7.97K |
| 2026-09-07 | KRW 5,140.00 | -4.46% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,000.00 | 19.01K |
| 2026-09-04 | KRW 5,380.00 | +1.89% | KRW 5,290.00 | KRW 5,460.00 | KRW 5,180.00 | 4.09K |
| 2026-09-03 | KRW 5,280.00 | +0.19% | KRW 5,350.00 | KRW 5,390.00 | KRW 5,180.00 | 7.16K |
| 2026-09-02 | KRW 5,270.00 | -2.59% | KRW 5,300.00 | KRW 5,450.00 | KRW 5,230.00 | 7.70K |
| 2026-09-01 | KRW 5,410.00 | -0.55% | KRW 5,410.00 | KRW 5,450.00 | KRW 5,220.00 | 5.48K |
| 2026-08-31 | KRW 5,440.00 | -0.55% | KRW 5,440.00 | KRW 5,470.00 | KRW 5,200.00 | 15.06K |
| 2026-08-28 | KRW 5,470.00 | -1.97% | KRW 5,740.00 | KRW 5,750.00 | KRW 5,450.00 | 11.71K |
| 2026-08-27 | KRW 5,580.00 | +1.45% | KRW 5,500.00 | KRW 5,750.00 | KRW 5,500.00 | 6.64K |
| 2026-08-26 | KRW 5,500.00 | -2.14% | KRW 5,530.00 | KRW 5,690.00 | KRW 5,400.00 | 11.70K |
| 2026-08-25 | KRW 5,620.00 | +0.36% | KRW 5,600.00 | KRW 5,820.00 | KRW 5,340.00 | 22.46K |
| 2026-08-24 | KRW 5,600.00 | -6.82% | KRW 5,970.00 | KRW 5,980.00 | KRW 5,580.00 | 21.43K |
| 2026-08-21 | KRW 6,010.00 | -4.91% | KRW 6,320.00 | KRW 6,450.00 | KRW 5,990.00 | 6.52K |
| 2026-08-20 | KRW 6,320.00 | +1.28% | KRW 6,420.00 | KRW 6,480.00 | KRW 6,200.00 | 7.17K |
| 2026-08-19 | KRW 6,240.00 | -3.11% | KRW 6,450.00 | KRW 6,670.00 | KRW 6,160.00 | 7.40K |
| 2026-08-18 | KRW 6,440.00 | 0.00% | KRW 6,330.00 | KRW 7,350.00 | KRW 6,330.00 | 36.52K |
| 2026-08-14 | KRW 6,440.00 | +0.78% | KRW 6,330.00 | KRW 6,530.00 | KRW 6,330.00 | 4.33K |
| 2026-08-13 | KRW 6,390.00 | +0.47% | KRW 6,360.00 | KRW 6,520.00 | KRW 6,340.00 | 4.02K |
| 2026-08-12 | KRW 6,360.00 | -2.75% | KRW 6,500.00 | KRW 6,760.00 | KRW 6,360.00 | 10.15K |
| 2026-08-11 | KRW 6,540.00 | -0.15% | KRW 6,360.00 | KRW 6,600.00 | KRW 6,350.00 | 1.82K |
| 2026-08-10 | KRW 6,550.00 | +3.97% | KRW 6,350.00 | KRW 6,620.00 | KRW 6,350.00 | 11.04K |
| 2026-08-07 | KRW 6,300.00 | -4.40% | KRW 6,550.00 | KRW 6,610.00 | KRW 6,300.00 | 4.81K |
| 2026-08-06 | KRW 6,590.00 | -2.37% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,390.00 | 4.11K |
| 2026-08-05 | KRW 6,750.00 | +5.63% | KRW 6,550.00 | KRW 6,890.00 | KRW 6,460.00 | 4.61K |
| 2026-08-04 | KRW 6,390.00 | +4.07% | KRW 6,300.00 | KRW 6,410.00 | KRW 6,080.00 | 3.40K |
| 2026-08-03 | KRW 6,140.00 | +3.37% | KRW 5,700.00 | KRW 6,240.00 | KRW 5,700.00 | 6.42K |
| 2026-07-31 | KRW 5,940.00 | +5.32% | KRW 5,830.00 | KRW 6,000.00 | KRW 5,400.00 | 25.47K |
| 2026-07-30 | KRW 5,640.00 | -3.26% | KRW 5,830.00 | KRW 5,980.00 | KRW 5,500.00 | 12.25K |
| 2026-07-29 | KRW 5,830.00 | -4.58% | KRW 6,140.00 | KRW 6,380.00 | KRW 5,530.00 | 19.79K |
| 2026-07-28 | KRW 6,110.00 | -9.75% | KRW 6,770.00 | KRW 6,770.00 | KRW 6,110.00 | 19.79K |
| 2026-07-27 | KRW 6,770.00 | +0.74% | KRW 6,700.00 | KRW 7,150.00 | KRW 6,610.00 | 15.89K |
| 2026-07-24 | KRW 6,720.00 | -3.17% | KRW 6,890.00 | KRW 7,190.00 | KRW 6,720.00 | 13.06K |
| 2026-07-23 | KRW 6,940.00 | -0.14% | KRW 6,820.00 | KRW 7,240.00 | KRW 6,820.00 | 7.94K |
| 2026-07-22 | KRW 6,950.00 | -3.74% | KRW 7,480.00 | KRW 7,990.00 | KRW 6,950.00 | 61.78K |
| 2026-07-21 | KRW 7,220.00 | +0.84% | KRW 7,170.00 | KRW 7,280.00 | KRW 6,910.00 | 13.99K |
| 2026-07-20 | KRW 7,160.00 | +0.99% | KRW 7,040.00 | KRW 8,170.00 | KRW 6,970.00 | 51.49K |
| 2026-07-16 | KRW 7,090.00 | +2.75% | KRW 6,990.00 | KRW 7,310.00 | KRW 6,880.00 | 15.99K |
| 2026-07-15 | KRW 6,900.00 | +0.29% | KRW 6,880.00 | KRW 7,170.00 | KRW 6,770.00 | 12.52K |
| 2026-07-14 | KRW 6,880.00 | -1.15% | KRW 6,870.00 | KRW 7,260.00 | KRW 6,180.00 | 49.15K |
| 2026-07-13 | KRW 6,960.00 | -3.20% | KRW 7,380.00 | KRW 7,380.00 | KRW 6,840.00 | 11.28K |
| 2026-07-10 | KRW 7,190.00 | +3.75% | KRW 6,850.00 | KRW 7,350.00 | KRW 6,850.00 | 43.33K |
| 2026-07-09 | KRW 6,930.00 | -1.84% | KRW 6,940.00 | KRW 7,030.00 | KRW 6,650.00 | 12.94K |
| 2026-07-08 | KRW 7,060.00 | -3.02% | KRW 7,270.00 | KRW 7,270.00 | KRW 6,660.00 | 11.92K |
| 2026-07-07 | KRW 7,280.00 | -1.49% | KRW 7,390.00 | KRW 7,490.00 | KRW 7,040.00 | 17.23K |
| 2026-07-06 | KRW 7,390.00 | +5.27% | KRW 7,020.00 | KRW 7,590.00 | KRW 7,020.00 | 15.40K |
| 2026-07-03 | KRW 7,020.00 | -0.99% | KRW 7,490.00 | KRW 7,490.00 | KRW 6,740.00 | 7.62K |
| 2026-07-02 | KRW 7,090.00 | +1.29% | KRW 6,950.00 | KRW 7,100.00 | KRW 6,640.00 | 11.64K |
| 2026-07-01 | KRW 7,000.00 | +1.89% | KRW 7,130.00 | KRW 7,130.00 | KRW 6,780.00 | 8.75K |
| 2026-06-30 | KRW 6,870.00 | -5.11% | KRW 6,890.00 | KRW 7,240.00 | KRW 6,780.00 | 12.63K |
| 2026-06-29 | KRW 7,240.00 | +9.37% | KRW 6,650.00 | KRW 7,240.00 | KRW 6,380.00 | 19.46K |
| 2026-06-26 | KRW 6,620.00 | -2.22% | KRW 6,770.00 | KRW 6,770.00 | KRW 6,120.00 | 52.18K |
| 2026-06-25 | KRW 6,770.00 | -7.13% | KRW 7,100.00 | KRW 7,200.00 | KRW 6,310.00 | 47.21K |
| 2026-06-24 | KRW 7,290.00 | +8.16% | KRW 6,740.00 | KRW 7,780.00 | KRW 6,250.00 | 42.18K |
| 2026-06-23 | KRW 6,740.00 | -10.49% | KRW 7,470.00 | KRW 7,530.00 | KRW 6,740.00 | 29.57K |
| 2026-06-22 | KRW 7,530.00 | -1.83% | KRW 7,700.00 | KRW 8,035.00 | KRW 7,400.00 | 32.13K |
| 2026-06-19 | KRW 7,670.00 | -6.23% | KRW 8,400.00 | KRW 8,400.00 | KRW 7,550.00 | 29.35K |
| 2026-06-18 | KRW 8,180.00 | -3.20% | KRW 8,450.00 | KRW 8,470.00 | KRW 8,140.00 | 15.80K |
| 2026-06-17 | KRW 8,450.00 | -2.87% | KRW 8,920.00 | KRW 8,920.00 | KRW 8,300.00 | 19.22K |
| 2026-06-16 | KRW 8,700.00 | -0.34% | KRW 8,310.00 | KRW 9,000.00 | KRW 8,310.00 | 52.18K |
| 2026-06-15 | KRW 8,730.00 | -2.89% | KRW 9,070.00 | KRW 9,150.00 | KRW 8,600.00 | 17.11K |
| 2026-06-12 | KRW 8,990.00 | -4.77% | KRW 9,470.00 | KRW 9,470.00 | KRW 8,730.00 | 57.86K |
| 2026-06-11 | KRW 9,440.00 | +3.51% | KRW 9,580.00 | KRW 9,580.00 | KRW 8,700.00 | 30.59K |
| 2026-06-10 | KRW 9,120.00 | +0.11% | KRW 8,610.00 | KRW 9,350.00 | KRW 8,610.00 | 25.73K |
| 2026-06-09 | KRW 9,110.00 | +7.81% | KRW 8,160.00 | KRW 9,120.00 | KRW 8,160.00 | 55.55K |
| 2026-06-08 | KRW 8,450.00 | -5.16% | KRW 8,400.00 | KRW 8,770.00 | KRW 8,120.00 | 77.57K |
| 2026-06-05 | KRW 8,910.00 | -5.31% | KRW 9,310.00 | KRW 9,530.00 | KRW 7,550.00 | 298.92K |
| 2026-06-04 | KRW 9,410.00 | -5.33% | KRW 9,940.00 | KRW 10,400.00 | KRW 9,370.00 | 49.44K |
| 2026-06-02 | KRW 9,940.00 | -2.55% | KRW 10,230.00 | KRW 10,240.00 | KRW 9,780.00 | 33.63K |
| 2026-06-01 | KRW 10,200.00 | -9.81% | KRW 11,000.00 | KRW 11,020.00 | KRW 9,990.00 | 121.91K |
| 2026-05-29 | KRW 11,310.00 | -6.37% | KRW 12,100.00 | KRW 12,170.00 | KRW 11,000.00 | 75.75K |
| 2026-05-28 | KRW 12,080.00 | +1.34% | KRW 11,930.00 | KRW 12,370.00 | KRW 11,560.00 | 59.45K |
| 2026-05-27 | KRW 11,920.00 | -8.10% | KRW 12,970.00 | KRW 12,970.00 | KRW 11,850.00 | 105.06K |
| 2026-05-26 | KRW 12,970.00 | +1.33% | KRW 12,800.00 | KRW 13,300.00 | KRW 11,970.00 | 86.90K |
| 2026-05-22 | KRW 12,800.00 | +4.66% | KRW 12,230.00 | KRW 13,100.00 | KRW 12,140.00 | 43.68K |