Register for streaming realtime charts, analysis tools, and prices.
COSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 13.64 | 0.230 | 1.72% | 13.42 | 14.09 | 13.14 | 11,775,112.00 |
| May 23 2024 | 13.41 | -0.310 | -2.26% | 13.75 | 13.84 | 13.06 | 13,481,587.00 |
| May 22 2024 | 13.72 | -0.260 | -1.86% | 13.93 | 13.99 | 13.40 | 17,170,982.00 |
| May 21 2024 | 13.98 | 0.00 | 0.00% | 14.01 | 14.36 | 13.85 | 15,546,435.00 |
| May 20 2024 | 13.98 | 0.880 | 6.72% | 13.08 | 14.70 | 12.98 | 10,171,659.00 |
| May 19 2024 | 13.10 | -0.800 | -5.76% | 13.96 | 13.97 | 12.98 | 6,100,720.00 |
| May 18 2024 | 13.90 | -0.070 | -0.50% | 13.98 | 14.08 | 13.77 | 6,675,139.00 |
| May 17 2024 | 13.97 | 0.00 | 0.00% | 13.96 | 14.10 | 13.66 | 7,217,558.00 |
| May 16 2024 | 13.97 | -0.390 | -2.72% | 14.32 | 14.64 | 13.73 | 7,839,423.00 |
| May 15 2024 | 14.36 | 0.580 | 4.21% | 13.85 | 14.58 | 13.72 | 8,020,211.00 |
| May 14 2024 | 13.78 | -0.590 | -4.11% | 14.38 | 14.45 | 13.78 | 10,531,360.00 |
| May 13 2024 | 14.37 | -0.710 | -4.71% | 15.10 | 15.10 | 14.14 | 8,776,325.00 |
| May 12 2024 | 15.08 | -0.410 | -2.65% | 15.54 | 15.67 | 15.05 | 12,778,648.00 |
| May 11 2024 | 15.49 | 0.010 | 0.06% | 15.51 | 16.15 | 15.27 | 11,473,904.00 |
| May 10 2024 | 15.48 | -0.720 | -4.44% | 16.12 | 16.27 | 15.13 | 13,580,217.00 |
| May 09 2024 | 16.20 | -0.030 | -0.18% | 16.22 | 16.62 | 15.71 | 15,576,055.00 |
| May 08 2024 | 16.23 | 1.21 | 8.06% | 15.04 | 17.67 | 14.80 | 14,898,260.00 |
| May 07 2024 | 15.02 | -0.700 | -4.45% | 15.73 | 15.99 | 15.01 | 14,886,590.00 |
| May 06 2024 | 15.72 | -1.11 | -6.60% | 16.68 | 16.95 | 15.72 | 14,068,209.00 |
| May 05 2024 | 16.83 | -0.290 | -1.69% | 17.12 | 17.18 | 16.29 | 10,506,464.00 |
| May 04 2024 | 17.12 | -0.360 | -2.06% | 17.52 | 18.19 | 17.10 | 15,759,070.00 |
| May 03 2024 | 17.48 | 0.880 | 5.30% | 16.61 | 17.85 | 16.43 | 11,948,633.00 |
| May 02 2024 | 16.60 | -1.37 | -7.62% | 18.01 | 18.18 | 16.31 | 15,684,948.00 |
| May 01 2024 | 17.97 | 1.18 | 7.03% | 16.90 | 19.01 | 14.14 | 15,082,630.00 |
| Apr 30 2024 | 16.79 | -3.79 | -18.42% | 20.56 | 20.66 | 16.02 | 18,394,270.00 |
| Apr 29 2024 | 20.58 | -3.17 | -13.35% | 23.86 | 23.95 | 19.82 | 14,247,303.00 |
| Apr 28 2024 | 23.75 | -5.14 | -17.79% | 28.67 | 28.81 | 23.65 | 11,488,944.00 |
| Apr 27 2024 | 28.89 | -15.86 | -35.44% | 44.39 | 44.39 | 27.81 | 9,095,241.00 |
| Apr 26 2024 | 44.75 | 10.42 | 30.35% | 33.48 | 53.00 | 28.61 | 7,478,616.00 |
| Apr 25 2024 | 34.33 | 1.94 | 5.99% | 31.99 | 35.00 | 24.47 | 7,514,948.00 |
| Apr 24 2024 | 32.39 | 10.68 | 49.19% | 21.59 | 33.13 | 21.50 | 9,489,832.00 |
| Apr 23 2024 | 21.71 | 1.70 | 8.50% | 20.05 | 22.20 | 19.67 | 4,815,774.00 |
| Apr 22 2024 | 20.01 | 0.780 | 4.06% | 19.27 | 21.63 | 18.85 | 5,452,381.00 |
| Apr 21 2024 | 19.23 | 0.260 | 1.37% | 19.06 | 19.94 | 18.63 | 4,455,607.00 |
| Apr 20 2024 | 18.97 | 2.18 | 12.98% | 16.68 | 19.69 | 16.67 | 4,843,893.00 |
| Apr 19 2024 | 16.79 | -0.380 | -2.21% | 17.11 | 17.49 | 15.70 | 4,921,997.00 |
| Apr 18 2024 | 17.17 | 0.020 | 0.12% | 17.19 | 17.33 | 16.45 | 5,438,651.00 |
| Apr 17 2024 | 17.15 | -1.84 | -9.69% | 19.19 | 20.22 | 16.31 | 6,944,942.00 |
| Apr 16 2024 | 18.99 | 3.43 | 22.04% | 15.49 | 19.80 | 14.79 | 5,275,094.00 |
| Apr 15 2024 | 15.56 | -0.580 | -3.59% | 16.04 | 16.71 | 15.05 | 6,273,212.00 |
| Apr 14 2024 | 16.14 | 1.76 | 12.24% | 14.44 | 16.30 | 13.66 | 4,444,240.00 |
| Apr 13 2024 | 14.38 | -2.82 | -16.40% | 17.07 | 17.17 | 13.36 | 6,673,879.00 |
| Apr 12 2024 | 17.20 | -2.08 | -10.79% | 19.32 | 20.00 | 16.96 | 5,594,057.00 |
| Apr 11 2024 | 19.28 | -0.500 | -2.53% | 19.83 | 20.06 | 19.09 | 5,514,813.00 |
| Apr 10 2024 | 19.78 | 0.010 | 0.05% | 19.73 | 19.97 | 18.45 | 7,596,852.00 |
| Apr 09 2024 | 19.77 | -0.520 | -2.56% | 20.30 | 20.45 | 19.36 | 4,871,781.00 |
| Apr 08 2024 | 20.29 | -0.200 | -0.98% | 20.45 | 20.81 | 19.94 | 6,450,985.00 |
| Apr 07 2024 | 20.49 | -1.25 | -5.75% | 21.52 | 21.75 | 20.25 | 7,502,495.00 |
| Apr 06 2024 | 21.74 | -1.69 | -7.21% | 23.28 | 23.70 | 20.02 | 8,029,359.00 |
| Apr 05 2024 | 23.43 | 5.10 | 27.82% | 18.18 | 24.61 | 18.02 | 7,754,489.00 |
| Apr 04 2024 | 18.33 | -0.740 | -3.88% | 18.83 | 19.39 | 17.85 | 5,657,969.00 |
| Apr 03 2024 | 19.07 | -5.97 | -23.84% | 25.46 | 25.97 | 18.57 | 12,387,232.00 |
| Apr 02 2024 | 25.04 | 5.12 | 25.70% | 20.34 | 25.70 | 18.33 | 12,337,717.00 |
| Apr 01 2024 | 19.92 | 2.02 | 11.28% | 17.99 | 21.05 | 17.06 | 7,823,388.00 |
| Mar 31 2024 | 17.90 | 1.42 | 8.62% | 16.49 | 21.96 | 16.49 | 9,942,288.00 |
| Mar 30 2024 | 16.48 | 2.28 | 16.06% | 14.24 | 17.04 | 14.24 | 10,771,021.00 |
| Mar 29 2024 | 14.20 | -0.330 | -2.27% | 14.53 | 15.05 | 14.04 | 10,811,043.00 |
| Mar 28 2024 | 14.53 | 1.01 | 7.47% | 13.58 | 15.10 | 13.47 | 6,961,148.00 |
| Mar 27 2024 | 13.52 | -0.530 | -3.77% | 14.07 | 14.21 | 13.42 | 7,357,878.00 |
| Mar 26 2024 | 14.05 | -0.170 | -1.20% | 14.17 | 14.41 | 13.89 | 10,269,658.00 |
| Mar 25 2024 | 14.22 | 0.070 | 0.49% | 14.24 | 15.54 | 13.74 | 12,279,869.00 |
| Mar 24 2024 | 14.15 | 1.31 | 10.20% | 12.86 | 15.57 | 12.52 | 10,792,811.00 |
| Mar 23 2024 | 12.84 | -0.120 | -0.93% | 12.93 | 13.29 | 12.80 | 8,638,399.00 |
| Mar 22 2024 | 12.96 | 0.250 | 1.97% | 12.70 | 13.14 | 12.66 | 13,536,698.00 |
| Mar 21 2024 | 12.71 | -0.410 | -3.13% | 13.10 | 13.17 | 12.51 | 14,786,113.00 |
| Mar 20 2024 | 13.12 | 0.650 | 5.21% | 12.61 | 13.18 | 11.70 | 14,917,311.00 |
| Mar 19 2024 | 12.47 | -2.15 | -14.71% | 14.77 | 15.99 | 12.24 | 13,152,370.00 |
| Mar 18 2024 | 14.62 | 0.990 | 7.26% | 13.64 | 15.74 | 13.17 | 15,103,284.00 |
| Mar 17 2024 | 13.63 | 0.320 | 2.40% | 13.18 | 15.41 | 13.07 | 10,982,059.00 |
| Mar 16 2024 | 13.31 | 0.470 | 3.66% | 12.84 | 14.77 | 12.45 | 16,203,047.00 |
| Mar 15 2024 | 12.84 | -0.300 | -2.28% | 13.14 | 13.40 | 12.22 | 10,353,629.00 |
| Mar 14 2024 | 13.14 | -0.080 | -0.61% | 13.29 | 13.63 | 12.62 | 10,305,311.00 |
| Mar 13 2024 | 13.22 | 0.590 | 4.67% | 12.72 | 13.49 | 12.65 | 10,887,407.00 |
| Mar 12 2024 | 12.63 | -0.050 | -0.39% | 12.60 | 12.84 | 11.96 | 10,702,922.00 |
| Mar 11 2024 | 12.68 | 0.410 | 3.34% | 12.27 | 14.95 | 11.71 | 11,108,327.00 |
| Mar 10 2024 | 12.27 | 0.030 | 0.25% | 12.21 | 12.56 | 11.97 | 7,879,493.00 |
| Mar 09 2024 | 12.24 | 0.640 | 5.52% | 11.57 | 12.46 | 11.43 | 13,605,839.00 |
| Mar 08 2024 | 11.60 | 0.250 | 2.20% | 11.43 | 11.66 | 11.05 | 12,234,207.00 |
| Mar 07 2024 | 11.35 | 0.280 | 2.53% | 11.03 | 11.51 | 10.89 | 10,200,875.00 |
| Mar 06 2024 | 11.07 | 0.270 | 2.50% | 10.76 | 11.20 | 10.28 | 11,374,931.00 |
| Mar 05 2024 | 10.80 | -0.710 | -6.17% | 11.52 | 11.76 | 10.34 | 16,518,278.00 |
| Mar 04 2024 | 11.51 | 0.550 | 5.02% | 10.99 | 11.81 | 10.90 | 12,932,004.00 |
| Mar 03 2024 | 10.96 | -0.750 | -6.40% | 11.69 | 11.98 | 10.94 | 13,531,790.00 |
| Mar 02 2024 | 11.71 | 0.870 | 8.03% | 10.81 | 12.76 | 10.69 | 14,081,132.00 |
| Mar 01 2024 | 10.84 | 0.270 | 2.55% | 10.58 | 10.90 | 10.53 | 13,488,949.00 |
| Feb 29 2024 | 10.57 | 0.400 | 3.93% | 10.23 | 10.95 | 10.13 | 15,396,464.00 |
| Feb 28 2024 | 10.17 | 0.180 | 1.79% | 10.03 | 10.31 | 9.79 | 12,011,918.00 |
| Feb 27 2024 | 9.99 | 0.360 | 3.74% | 9.62 | 10.20 | 9.61 | 10,223,153.00 |
| Feb 26 2024 | 9.63 | 0.270 | 2.93% | 9.39 | 9.73 | 9.33 | 7,532,141.00 |
| Feb 25 2024 | 9.36 | 0.110 | 1.15% | 9.25 | 9.43 | 9.17 | 4,584,108.00 |
| Feb 24 2024 | 9.25 | 0.080 | 0.84% | 9.16 | 9.49 | 9.06 | 5,663,901.00 |
