Canada markets closed

Kossen Co Ltd (009730.KS)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,827.001,840.001,810.001,812.001,812.00162,040
May 02, 20241,814.001,844.001,773.001,827.001,827.00215,288
May 01, 2024------
Apr 30, 20241,844.001,844.001,801.001,826.001,826.00190,536
Apr 29, 20241,789.001,858.001,783.001,831.001,831.00433,018
Apr 26, 20241,786.001,818.001,701.001,784.001,784.00878,171
Apr 25, 20241,800.001,808.001,773.001,786.001,786.00483,874
Apr 24, 20241,826.001,844.001,795.001,797.001,797.00730,331
Apr 23, 20241,818.001,970.001,810.001,830.001,830.001,463,419
Apr 22, 20241,738.002,000.001,733.001,868.001,868.003,571,050
Apr 19, 20242,395.002,430.002,325.002,365.002,365.00399,126
Apr 18, 20242,345.002,450.002,340.002,390.002,390.00340,888
Apr 17, 20242,390.002,420.002,335.002,345.002,345.00367,163
Apr 16, 20242,480.002,485.002,355.002,390.002,390.00721,605
Apr 15, 20242,550.002,575.002,485.002,530.002,530.00747,640
Apr 12, 20242,720.002,755.002,595.002,640.002,640.00749,333
Apr 11, 20242,890.002,895.002,690.002,710.002,710.001,006,531
Apr 10, 2024------
Apr 09, 20242,735.003,245.002,690.002,980.002,980.002,501,074
Apr 08, 20242,790.002,800.002,690.002,715.002,715.00389,383
Apr 05, 20242,855.002,900.002,785.002,790.002,790.00417,192
Apr 04, 20242,905.002,945.002,850.002,880.002,880.00394,840
Apr 03, 20242,920.002,920.002,855.002,870.002,870.00277,984
Apr 02, 20242,930.002,995.002,855.002,930.002,930.00394,551
Apr 01, 20242,860.002,960.002,860.002,930.002,930.00321,577
Mar 28, 20243,000.003,085.002,935.002,990.002,990.00672,558
Mar 27, 20243,050.003,095.002,965.003,025.003,025.00939,047
Mar 26, 20243,270.003,275.003,080.003,090.003,090.00723,637
Mar 25, 20243,130.003,330.003,035.003,265.003,265.001,936,727
Mar 22, 20243,275.003,275.003,130.003,130.003,130.00715,004
Mar 21, 20243,305.003,360.003,180.003,275.003,275.00523,211
Mar 20, 20243,485.003,485.003,260.003,270.003,270.00551,459
Mar 19, 20243,530.003,535.003,415.003,435.003,435.00312,808
Mar 18, 20243,400.003,545.003,340.003,530.003,530.00435,010
Mar 15, 20243,445.003,505.003,325.003,485.003,485.00345,110
Mar 14, 20243,305.003,510.003,305.003,420.003,420.00492,887
Mar 13, 20243,370.003,445.003,305.003,315.003,315.00438,664
Mar 12, 20243,360.003,410.003,295.003,370.003,370.00353,529
Mar 11, 20243,405.003,505.003,340.003,360.003,360.00419,003
Mar 08, 20243,720.003,720.003,430.003,435.003,435.00823,143
Mar 07, 20243,440.003,670.003,260.003,650.003,650.001,221,101
Mar 06, 20243,480.003,535.003,405.003,440.003,440.00666,178
Mar 05, 20243,660.003,710.003,500.003,530.003,530.00845,145
Mar 04, 20243,800.003,875.003,670.003,700.003,700.00549,193
Mar 01, 2024------
Feb 29, 20243,810.003,880.003,730.003,810.003,810.00475,758
Feb 28, 20243,955.003,980.003,825.003,880.003,880.00746,836
Feb 27, 20243,975.004,115.003,895.003,980.003,980.00783,613
Feb 26, 20243,880.004,020.003,800.003,950.003,950.00637,979
Feb 23, 20243,950.004,050.003,850.003,900.003,900.001,032,760
Feb 22, 20244,150.004,150.003,975.003,975.003,975.001,009,807
Feb 21, 20244,150.004,445.004,110.004,155.004,155.001,579,327
Feb 20, 20244,230.004,310.004,055.004,125.004,125.001,015,885
Feb 16, 20244,615.004,730.004,400.004,415.004,415.001,140,935
Feb 15, 20244,500.004,640.004,320.004,515.004,515.001,108,372
Feb 14, 20244,345.004,535.004,080.004,460.004,460.001,110,717
Feb 13, 20244,445.004,535.004,355.004,375.004,375.00832,923
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 20244,520.004,620.004,440.004,445.004,445.00949,765
Feb 07, 20244,750.004,850.004,505.004,600.004,600.001,068,226
Feb 06, 20244,445.004,860.004,320.004,815.004,815.002,114,905
Feb 05, 20244,400.004,720.004,350.004,445.004,445.001,277,004
Feb 02, 20244,445.004,690.004,400.004,445.004,445.001,280,553
Feb 01, 20244,800.004,870.004,450.004,600.004,600.001,880,098
Jan 31, 20245,300.005,400.004,770.004,985.004,985.002,367,287
Jan 30, 20245,190.005,250.004,915.005,160.005,160.002,397,411
Jan 29, 20244,570.005,450.004,450.005,150.005,150.006,257,182
Jan 26, 20245,230.005,350.004,705.004,830.004,830.009,076,088
Jan 25, 20243,885.004,600.003,810.004,600.004,600.007,117,280
Jan 24, 20243,730.004,265.003,535.003,985.003,985.007,205,888
Jan 23, 20244,400.004,475.003,720.003,735.003,735.006,730,435
Jan 22, 20245,230.005,600.004,600.004,645.004,645.0018,488,884
Jan 19, 20244,140.004,350.004,000.004,350.004,350.002,978,422
Jan 18, 20243,785.004,160.003,650.004,155.004,155.002,129,299
Jan 17, 20243,785.003,815.003,440.003,785.003,785.001,092,899
Jan 16, 20243,750.003,805.003,615.003,765.003,765.00998,015
Jan 12, 20243,750.004,150.003,725.004,055.004,055.005,579,129
Jan 11, 20243,895.003,895.003,570.003,685.003,685.001,755,584
Jan 10, 20244,215.004,450.003,640.003,900.003,900.0011,888,262
Jan 09, 20243,140.003,960.003,105.003,645.003,645.007,398,501
Jan 08, 20243,050.003,290.002,920.003,160.003,160.00503,352
Jan 05, 20242,995.003,000.002,940.003,000.003,000.00107,371
Jan 04, 20242,965.002,990.002,880.002,940.002,940.00159,021
Jan 03, 20242,895.002,980.002,860.002,905.002,905.00229,528
Jan 02, 20242,870.003,155.002,860.002,900.002,900.00842,172
Dec 29, 20232,870.002,870.002,870.002,870.002,870.00-
Dec 28, 20232,825.002,885.002,745.002,870.002,870.00161,416
Dec 27, 20232,780.002,825.002,705.002,825.002,825.00185,330
Dec 26, 20232,800.002,865.002,780.002,780.002,780.00131,188
Dec 22, 20232,795.002,840.002,780.002,780.002,780.00103,816
Dec 21, 20232,800.002,865.002,720.002,795.002,795.00195,591
Dec 20, 20232,860.002,860.002,790.002,800.002,800.00113,477
Dec 19, 20232,810.002,845.002,795.002,835.002,835.0092,213
Dec 18, 20232,840.002,865.002,805.002,810.002,810.0073,948
Dec 15, 20232,815.002,875.002,790.002,840.002,840.00190,012
Dec 14, 20232,840.002,890.002,785.002,820.002,820.00121,490
Dec 13, 20232,920.002,920.002,835.002,840.002,840.00236,900
Dec 12, 20232,955.002,965.002,905.002,945.002,945.00135,130
Dec 11, 20232,780.003,160.002,780.002,920.002,920.00830,013
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...