Singapore markets open in 4 hours 49 minutes

Kossen Co Ltd (009730.KS)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,015.002,040.001,991.002,040.002,040.00183,485
20 Jun 20242,005.002,025.001,983.002,010.002,010.00151,737
18 Jun 20241,981.002,045.001,981.002,000.002,000.00145,965
17 Jun 20242,015.002,030.001,967.002,000.002,000.00295,370
14 Jun 20242,085.002,085.002,015.002,015.002,015.00382,756
13 Jun 20242,195.002,205.002,070.002,135.002,135.00951,273
12 Jun 20242,040.002,195.002,015.002,175.002,175.00785,799
11 Jun 20241,985.002,100.001,985.002,030.002,030.00341,930
10 Jun 20242,000.002,030.001,918.002,005.002,005.00190,546
07 Jun 20242,020.002,045.002,000.002,030.002,030.00166,373
06 Jun 2024------
05 Jun 20242,050.002,085.001,998.002,020.002,020.00212,051
04 Jun 20242,110.002,130.001,995.002,105.002,105.00653,822
03 Jun 20242,090.002,265.002,065.002,140.002,140.002,039,563
31 May 20242,045.002,155.002,025.002,090.002,090.00650,931
30 May 20242,060.002,090.002,045.002,045.002,045.00230,663
29 May 20242,130.002,165.002,030.002,045.002,045.00728,921
28 May 20242,020.002,150.001,980.002,130.002,130.00627,751
24 May 20241,885.001,947.001,860.001,897.001,897.00281,930
23 May 20241,960.001,992.001,795.001,904.001,904.00667,000
22 May 20242,105.002,105.001,970.001,975.001,975.00470,805
21 May 20242,075.002,080.001,964.002,075.002,075.00421,365
20 May 20242,240.002,240.002,050.002,080.002,080.00705,839
17 May 20242,100.002,255.002,095.002,245.002,245.00876,107
16 May 20242,200.002,250.002,095.002,155.002,155.00677,669
15 May 2024------
14 May 20242,060.002,230.002,050.002,175.002,175.001,185,528
13 May 20242,025.002,270.001,991.002,045.002,045.002,972,465
10 May 20241,936.002,175.001,898.002,025.002,025.002,546,128
09 May 20241,863.001,919.001,832.001,895.001,895.00339,360
08 May 20241,855.001,874.001,820.001,862.001,862.00207,666
07 May 20241,812.001,855.001,808.001,855.001,855.00324,248
06 May 2024------
03 May 20241,827.001,840.001,810.001,812.001,812.00162,040
02 May 20241,814.001,844.001,773.001,827.001,827.00215,288
01 May 2024------
30 Apr 20241,844.001,844.001,801.001,826.001,826.00190,536
29 Apr 20241,789.001,858.001,783.001,831.001,831.00433,018
26 Apr 20241,786.001,818.001,701.001,784.001,784.00878,171
25 Apr 20241,800.001,808.001,773.001,786.001,786.00483,874
24 Apr 20241,826.001,844.001,795.001,797.001,797.00730,331
23 Apr 20241,818.001,970.001,810.001,830.001,830.001,463,419
22 Apr 20241,738.002,000.001,733.001,868.001,868.003,571,050
19 Apr 20242,395.002,430.002,325.002,365.002,365.00399,126
18 Apr 20242,345.002,450.002,340.002,390.002,390.00340,888
17 Apr 20242,390.002,420.002,335.002,345.002,345.00367,163
16 Apr 20242,480.002,485.002,355.002,390.002,390.00721,605
15 Apr 20242,550.002,575.002,485.002,530.002,530.00747,640
12 Apr 20242,720.002,755.002,595.002,640.002,640.00749,333
11 Apr 20242,890.002,895.002,690.002,710.002,710.001,006,531
10 Apr 2024------
09 Apr 20242,735.003,245.002,690.002,980.002,980.002,501,074
08 Apr 20242,790.002,800.002,690.002,715.002,715.00389,383
05 Apr 20242,855.002,900.002,785.002,790.002,790.00417,192
04 Apr 20242,905.002,945.002,850.002,880.002,880.00394,840
03 Apr 20242,920.002,920.002,855.002,870.002,870.00277,984
02 Apr 20242,930.002,995.002,855.002,930.002,930.00394,551
01 Apr 20242,860.002,960.002,860.002,930.002,930.00321,577
28 Mar 20243,000.003,085.002,935.002,990.002,990.00672,558
27 Mar 20243,050.003,095.002,965.003,025.003,025.00939,047
26 Mar 20243,270.003,275.003,080.003,090.003,090.00723,637
25 Mar 20243,130.003,330.003,035.003,265.003,265.001,936,727
22 Mar 20243,275.003,275.003,130.003,130.003,130.00715,004
21 Mar 20243,305.003,360.003,180.003,275.003,275.00523,211
20 Mar 20243,485.003,485.003,260.003,270.003,270.00551,459
19 Mar 20243,530.003,535.003,415.003,435.003,435.00312,808
18 Mar 20243,400.003,545.003,340.003,530.003,530.00435,010
15 Mar 20243,445.003,505.003,325.003,485.003,485.00345,110
14 Mar 20243,305.003,510.003,305.003,420.003,420.00492,887
13 Mar 20243,370.003,445.003,305.003,315.003,315.00438,664
12 Mar 20243,360.003,410.003,295.003,370.003,370.00353,529
11 Mar 20243,405.003,505.003,340.003,360.003,360.00419,003
08 Mar 20243,720.003,720.003,430.003,435.003,435.00823,143
07 Mar 20243,440.003,670.003,260.003,650.003,650.001,221,101
06 Mar 20243,480.003,535.003,405.003,440.003,440.00666,178
05 Mar 20243,660.003,710.003,500.003,530.003,530.00845,145
04 Mar 20243,800.003,875.003,670.003,700.003,700.00549,193
01 Mar 2024------
29 Feb 20243,810.003,880.003,730.003,810.003,810.00475,758
28 Feb 20243,955.003,980.003,825.003,880.003,880.00746,836
27 Feb 20243,975.004,115.003,895.003,980.003,980.00783,613
26 Feb 20243,880.004,020.003,800.003,950.003,950.00637,979
23 Feb 20243,950.004,050.003,850.003,900.003,900.001,032,760
22 Feb 20244,150.004,150.003,975.003,975.003,975.001,009,807
21 Feb 20244,150.004,445.004,110.004,155.004,155.001,579,327
20 Feb 20244,230.004,310.004,055.004,125.004,125.001,015,885
16 Feb 20244,615.004,730.004,400.004,415.004,415.001,140,935
15 Feb 20244,500.004,640.004,320.004,515.004,515.001,108,372
14 Feb 20244,345.004,535.004,080.004,460.004,460.001,110,717
13 Feb 20244,445.004,535.004,355.004,375.004,375.00832,923
12 Feb 2024------
09 Feb 2024------
08 Feb 20244,520.004,620.004,440.004,445.004,445.00949,765
07 Feb 20244,750.004,850.004,505.004,600.004,600.001,068,226
06 Feb 20244,445.004,860.004,320.004,815.004,815.002,114,905
05 Feb 20244,400.004,720.004,350.004,445.004,445.001,277,004
02 Feb 20244,445.004,690.004,400.004,445.004,445.001,280,553
01 Feb 20244,800.004,870.004,450.004,600.004,600.001,880,098
31 Jan 20245,300.005,400.004,770.004,985.004,985.002,367,287
30 Jan 20245,190.005,250.004,915.005,160.005,160.002,397,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...