COSKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 13.92 | 0.280 | 2.05% | 13.64 | 14.16 | 13.64 | 8,358,212.00 |
May 24 2024 | 13.64 | 0.270 | 2.02% | 13.42 | 14.09 | 13.14 | 11,711,947.00 |
May 23 2024 | 13.37 | -0.330 | -2.41% | 13.75 | 13.84 | 13.12 | 9,798,357.00 |
May 22 2024 | 13.70 | -0.260 | -1.86% | 13.93 | 13.99 | 13.38 | 14,158,895.00 |
May 21 2024 | 13.96 | -0.010 | -0.07% | 14.01 | 14.36 | 13.85 | 15,544,928.00 |
May 20 2024 | 13.97 | 0.870 | 6.64% | 13.08 | 14.70 | 12.98 | 15,022,554.00 |
May 19 2024 | 13.10 | -0.790 | -5.69% | 13.96 | 13.97 | 12.98 | 6,100,489.00 |
May 18 2024 | 13.89 | -0.110 | -0.79% | 13.98 | 14.08 | 13.77 | 6,594,909.00 |
May 17 2024 | 14.00 | 0.050 | 0.36% | 13.96 | 14.10 | 13.66 | 7,017,829.00 |
May 16 2024 | 13.95 | -0.400 | -2.79% | 14.32 | 14.64 | 13.70 | 8,480,598.00 |
May 15 2024 | 14.35 | 0.530 | 3.84% | 13.85 | 14.58 | 13.72 | 7,749,940.00 |
May 14 2024 | 13.82 | -0.550 | -3.83% | 14.38 | 14.45 | 13.80 | 9,595,440.00 |
May 13 2024 | 14.37 | -0.680 | -4.52% | 15.10 | 15.10 | 14.16 | 12,414,897.00 |
May 12 2024 | 15.05 | -0.390 | -2.53% | 15.54 | 15.67 | 15.05 | 13,391,977.00 |
May 11 2024 | 15.44 | -0.110 | -0.71% | 15.51 | 16.15 | 15.27 | 11,397,656.00 |
May 10 2024 | 15.55 | -0.560 | -3.48% | 16.12 | 16.31 | 15.12 | 11,921,472.00 |
May 09 2024 | 16.11 | -0.030 | -0.19% | 16.22 | 16.62 | 15.71 | 15,572,726.00 |
May 08 2024 | 16.14 | 1.03 | 6.82% | 15.04 | 17.71 | 14.79 | 14,419,786.00 |
May 07 2024 | 15.11 | -0.730 | -4.61% | 15.73 | 15.99 | 15.03 | 11,795,730.00 |
May 06 2024 | 15.84 | -0.970 | -5.77% | 16.68 | 16.95 | 15.84 | 15,634,197.00 |
May 05 2024 | 16.81 | -0.350 | -2.04% | 17.12 | 17.18 | 16.29 | 10,220,288.00 |
May 04 2024 | 17.16 | -0.310 | -1.77% | 17.52 | 18.19 | 17.10 | 15,756,571.00 |
May 03 2024 | 17.47 | 0.890 | 5.37% | 16.61 | 17.85 | 16.43 | 11,942,187.00 |
May 02 2024 | 16.58 | -1.50 | -8.30% | 18.03 | 18.40 | 16.30 | 11,502,882.00 |
May 01 2024 | 18.08 | 1.77 | 10.85% | 16.90 | 19.01 | 14.14 | 15,048,143.00 |
Apr 30 2024 | 16.31 | -4.35 | -21.06% | 20.56 | 20.66 | 16.02 | 18,082,285.00 |
Apr 29 2024 | 20.66 | -3.06 | -12.90% | 19.19 | 23.95 | 16.31 | 20,118,298.00 |
Apr 28 2024 | 23.72 | -5.11 | -17.72% | 28.67 | 28.81 | 23.65 | 11,382,722.00 |
Apr 27 2024 | 28.83 | -15.68 | -35.23% | 43.95 | 43.95 | 27.73 | 7,596,966.00 |
Apr 26 2024 | 44.51 | 10.10 | 29.35% | 33.48 | 53.00 | 28.61 | 7,446,323.00 |
Apr 25 2024 | 34.41 | 1.99 | 6.14% | 31.85 | 34.98 | 24.43 | 7,573,802.00 |
Apr 24 2024 | 32.42 | 10.74 | 49.54% | 21.59 | 33.13 | 21.50 | 9,456,358.00 |
Apr 23 2024 | 21.68 | 1.69 | 8.45% | 20.05 | 22.12 | 19.61 | 6,492,657.00 |
Apr 22 2024 | 19.99 | 1.01 | 5.32% | 19.19 | 21.63 | 16.31 | 10,112,249.00 |
Apr 21 2024 | 18.98 | 0.020 | 0.11% | 19.06 | 19.94 | 18.63 | 4,436,606.00 |
Apr 20 2024 | 18.96 | 2.15 | 12.79% | 16.68 | 19.86 | 16.67 | 5,101,527.00 |
Apr 19 2024 | 16.81 | -0.330 | -1.93% | 17.11 | 17.49 | 15.70 | 4,901,997.00 |
Apr 18 2024 | 17.14 | 0.010 | 0.06% | 17.19 | 17.33 | 16.45 | 5,426,077.00 |
Apr 17 2024 | 17.13 | -1.91 | -10.03% | 19.19 | 20.23 | 16.31 | 7,345,946.00 |
Apr 16 2024 | 19.04 | 3.49 | 22.44% | 15.49 | 19.90 | 14.70 | 5,819,026.00 |
Apr 15 2024 | 15.55 | -0.710 | -4.37% | 16.04 | 16.71 | 15.05 | 24,018,842.00 |
Apr 14 2024 | 16.26 | 1.84 | 12.76% | 14.44 | 16.36 | 13.72 | 5,752,593.00 |
Apr 13 2024 | 14.42 | -2.77 | -16.11% | 17.07 | 17.17 | 13.34 | 5,497,434.00 |
Apr 12 2024 | 17.19 | -2.03 | -10.56% | 19.32 | 19.95 | 16.98 | 4,795,906.00 |
Apr 11 2024 | 19.22 | -0.630 | -3.17% | 19.83 | 20.06 | 19.09 | 5,484,811.00 |
Apr 10 2024 | 19.85 | 0.250 | 1.28% | 19.70 | 19.95 | 18.57 | 6,793,891.00 |
Apr 09 2024 | 19.60 | -0.760 | -3.73% | 20.30 | 20.45 | 19.36 | 4,839,691.00 |
Apr 08 2024 | 20.36 | -0.190 | -0.92% | 20.45 | 20.81 | 19.94 | 25,044,232.00 |
Apr 07 2024 | 20.55 | -1.15 | -5.30% | 21.52 | 21.75 | 20.25 | 7,482,225.00 |
Apr 06 2024 | 21.70 | -1.79 | -7.62% | 23.28 | 23.70 | 20.02 | 7,971,112.00 |
Apr 05 2024 | 23.49 | 5.20 | 28.43% | 18.18 | 24.61 | 18.02 | 7,743,652.00 |
Apr 04 2024 | 18.29 | -0.640 | -3.38% | 18.91 | 19.39 | 17.85 | 5,637,668.00 |
Apr 03 2024 | 18.93 | -6.38 | -25.21% | 25.46 | 25.97 | 18.57 | 12,370,267.00 |
Apr 02 2024 | 25.31 | 5.48 | 27.63% | 20.34 | 25.70 | 18.33 | 12,197,022.00 |
Apr 01 2024 | 19.83 | 2.19 | 12.41% | 17.99 | 21.05 | 17.06 | 25,320,108.00 |
Mar 31 2024 | 17.64 | 1.16 | 7.04% | 16.49 | 21.96 | 16.49 | 9,910,718.00 |
Mar 30 2024 | 16.48 | 2.32 | 16.38% | 14.24 | 17.04 | 14.24 | 10,714,436.00 |
Mar 29 2024 | 14.16 | -0.370 | -2.55% | 14.53 | 15.05 | 14.04 | 10,803,452.00 |
Mar 28 2024 | 14.53 | 1.08 | 8.03% | 13.58 | 15.10 | 13.47 | 6,882,681.00 |
Mar 27 2024 | 13.45 | -0.600 | -4.27% | 14.07 | 14.21 | 13.42 | 7,357,471.00 |
Mar 26 2024 | 14.05 | -0.040 | -0.28% | 14.17 | 14.41 | 13.89 | 10,259,076.00 |
Mar 25 2024 | 14.09 | -0.010 | -0.07% | 14.24 | 15.54 | 13.74 | 25,477,687.00 |
Mar 24 2024 | 14.10 | 1.26 | 9.81% | 12.86 | 15.57 | 12.52 | 10,775,635.00 |
Mar 23 2024 | 12.84 | -0.070 | -0.54% | 12.93 | 13.29 | 12.80 | 8,613,358.00 |
Mar 22 2024 | 12.91 | 0.210 | 1.65% | 12.70 | 13.14 | 12.66 | 13,533,081.00 |
Mar 21 2024 | 12.70 | -0.430 | -3.27% | 13.12 | 13.17 | 12.51 | 14,409,606.00 |
Mar 20 2024 | 13.13 | 0.530 | 4.21% | 12.61 | 13.18 | 11.70 | 14,912,209.00 |
Mar 19 2024 | 12.60 | -2.26 | -15.21% | 14.77 | 15.99 | 12.24 | 13,056,986.00 |
Mar 18 2024 | 14.86 | 1.26 | 9.26% | 13.64 | 15.74 | 13.17 | 23,498,922.00 |
Mar 17 2024 | 13.60 | 0.330 | 2.49% | 13.18 | 15.41 | 13.07 | 10,982,059.00 |
Mar 16 2024 | 13.27 | 0.410 | 3.19% | 12.84 | 14.77 | 12.45 | 16,091,110.00 |
Mar 15 2024 | 12.86 | -0.280 | -2.13% | 13.14 | 13.40 | 12.22 | 13,092,877.00 |
Mar 14 2024 | 13.14 | -0.140 | -1.05% | 13.29 | 13.63 | 12.62 | 10,283,533.00 |
Mar 13 2024 | 13.28 | 0.660 | 5.23% | 12.72 | 13.49 | 12.65 | 10,864,356.00 |
Mar 12 2024 | 12.62 | -0.140 | -1.10% | 12.60 | 12.84 | 11.96 | 10,661,412.00 |
Mar 11 2024 | 12.76 | 0.540 | 4.42% | 12.27 | 14.95 | 11.71 | 13,912,324.00 |
Mar 10 2024 | 12.22 | 0.010 | 0.08% | 12.21 | 12.56 | 11.97 | 7,472,783.00 |
Mar 09 2024 | 12.21 | 0.620 | 5.35% | 11.60 | 12.46 | 11.43 | 13,598,285.00 |
Mar 08 2024 | 11.59 | 0.200 | 1.76% | 11.43 | 11.66 | 11.05 | 12,233,776.00 |
Mar 07 2024 | 11.39 | 0.290 | 2.61% | 11.03 | 11.51 | 10.89 | 10,156,007.00 |
Mar 06 2024 | 11.10 | 0.230 | 2.12% | 10.76 | 11.20 | 10.28 | 10,464,475.00 |
Mar 05 2024 | 10.87 | -0.680 | -5.89% | 11.52 | 11.76 | 10.34 | 16,333,075.00 |
Mar 04 2024 | 11.55 | 0.560 | 5.10% | 10.99 | 11.81 | 10.90 | 8,387,767.00 |
Mar 03 2024 | 10.99 | -0.710 | -6.07% | 11.69 | 11.98 | 10.94 | 13,496,928.00 |
Mar 02 2024 | 11.70 | 0.880 | 8.13% | 10.81 | 12.76 | 10.69 | 14,023,637.00 |
Mar 01 2024 | 10.82 | 0.210 | 1.98% | 10.58 | 10.90 | 10.53 | 13,487,106.00 |
Feb 29 2024 | 10.61 | 0.440 | 4.33% | 10.23 | 10.95 | 10.13 | 15,287,902.00 |
Feb 28 2024 | 10.17 | 0.150 | 1.50% | 10.03 | 10.31 | 9.79 | 11,934,967.00 |
Feb 27 2024 | 10.02 | 0.390 | 4.01% | 9.62 | 10.20 | 9.61 | 10,200,979.00 |
Feb 26 2024 | 9.63 | 0.210 | 2.27% | 9.39 | 9.73 | 9.33 | 6,475,289.00 |
Feb 25 2024 | 9.42 | 0.200 | 2.18% | 9.25 | 9.43 | 9.17 | 4,438,657.00 |
Feb 24 2024 | 9.22 | 0.040 | 0.49% | 9.16 | 9.49 | 9.06 | 5,662,820.00 |