Other US listings · KOSCF · stock
Kose Corporation/ADR (KOSCF) stock price history
Every Other US listings trading session of Kose Corporation/ADR from Jun 27, 2024 to Jul 17, 2026: 268 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOSCF adjusted close, 2024 to 2026
- $42.46
- All time high, 2025
- $42.46
- 52 week high, $33.38 low
- 268
- Daily sessions since 2024
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KOSCF key facts
- Kose Corporation/ADR (KOSCF) closed at $33.38 on Jul 17, 2026 on Other US listings.
- KOSCF's all time high close is $42.46, set on Jun 27, 2025; its all time low close is $14.62 on Dec 26, 2024.
- KOSCF's 52 week range is $33.38 to $42.46.
- KOSCF returned -21.4% over the year to Jul 17, 2026.
- Since Jun 27, 2024 KOSCF returned +94%, +38.3% a year compounded.
- KOSCF's deepest drawdown was -35.0% from Dec 2, 2024 to Dec 26, 2024.
- DataCedar holds 268 daily sessions of KOSCF history from Jun 27, 2024, adjusted for splits and dividends, served by the API under a key.
KOSCF price chart, 2024 to 2026
KOSCF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -3.1% |
| 6 months | -3.1% |
| Year to date | -3.1% |
| 1 year | -21.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 27, 2024 | +94.5% |
| Compound annual growth, 2.1 years | +38.3% |
KOSCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.46 on Jun 27, 2025
- All time low close
- $14.62 on Dec 26, 2024
- 52 week high
- $42.46 on Jul 17, 2025
- 52 week low
- $33.38 on Jul 6, 2026
- Deepest drawdown
- -35.0% from Dec 2, 2024 to Dec 26, 2024, recovered Jun 27, 2025
- Best single session
- +190.4% on Jun 27, 2025
- Worst single session
- -34.0% on Dec 3, 2024
- Volatility, 1 year annualised
- 119.6%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2025, +136%
- Worst calendar year
- 2025, +136%
KOSCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jun 27, 2024; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.51 | $34.51 | $33.38 | $33.38 | -3.1% | 9 | 14 |
| 2025 | $42.46 | $42.46 | $34.10 | $34.44 | +135.5% | 196 | 127 |
| 2024 | $17.17 | $22.50 | $14.62 | $14.62 | n/a | 708 | 127 |
KOSCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $33.38 | -3.3% |
| June 2026 | $34.51 | +0.2% |
| December 2025 | $34.44 | -4.4% |
| November 2025 | $36.03 | 0.0% |
| October 2025 | $36.03 | -9.5% |
| September 2025 | $39.83 | +9.4% |
| August 2025 | $36.40 | -14.3% |
| July 2025 | $42.46 | 0.0% |
| June 2025 | $42.46 | +190.4% |
| December 2024 | $14.62 | -35.0% |
| November 2024 | $22.50 | 0.0% |
| October 2024 | $22.50 | +31.1% |
About the KOSCF data
Daily bars. 268 sessions from Jun 27, 2024 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KOSCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KOSCF share price history
