Stock Ticker
- (121850) 코이즈
- Description: 기업개요
동사는 2006년 액정표시판용 백라이트 및 부자재 제조 목적으로 설립되어 2012년 코스닥 상장함.
중국 법인 남경고일지광전유한공사와 국내 자회사 코이즈에이씨티, 코이즈첨단소재를 보유하며 LCD BLU용 광학필름 코팅 제조를 주력으로 하고 있음.
자체 교반배합기술과 UV 경화장치 개발로 우수한 광특성과 가격경쟁력을 확보하고, 세계 최초 압출 패터닝 가공으로 0.3T 슬림화가 가능한 독보적 기술을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260911 | 249 | 135 | 265 | 135 |
| 20260910 | 365 | 265 | 401 | 230 |
| 20260909 | 230 | 480 | 490 | 230 |
| 20260908 | 240 | 200 | 240 | 200 |
| 20260907 | 290 | 265 | 325 | 265 |
| 20260904 | 311 | 325 | 347 | 296 |
| 20260903 | 249 | 329 | 347 | 249 |
| 20260902 | 504 | 504 | 504 | 504 |
| 20260818 | 1,366 | 1,394 | 1,443 | 1,319 |
| 20260814 | 1,485 | 1,337 | 1,485 | 1,301 |
| 20260813 | 1,690 | 1,431 | 1,999 | 1,413 |
| 20260812 | 1,229 | 1,597 | 1,597 | 1,205 |
| 20260811 | 1,241 | 1,229 | 1,250 | 1,185 |
| 20260810 | 1,160 | 1,210 | 1,210 | 1,142 |
| 20260807 | 1,190 | 1,160 | 1,202 | 1,160 |
| 20260806 | 1,177 | 1,176 | 1,215 | 1,144 |
| 20260805 | 1,188 | 1,177 | 1,246 | 1,172 |
| 20260804 | 1,300 | 1,188 | 1,357 | 1,152 |
| 20260803 | 1,399 | 1,319 | 1,400 | 1,280 |
| 20260731 | 1,099 | 1,280 | 1,299 | 1,083 |
| 20260730 | 1,081 | 1,099 | 1,200 | 1,050 |
| 20260729 | 1,370 | 1,083 | 1,370 | 1,083 |
| 20260728 | 1,537 | 1,370 | 1,537 | 1,261 |
| 20260727 | 1,412 | 1,400 | 1,438 | 1,390 |
| 20260724 | 1,470 | 1,412 | 1,471 | 1,370 |
| 20260723 | 1,463 | 1,466 | 1,530 | 1,426 |
| 20260722 | 1,400 | 1,448 | 1,750 | 1,395 |
| 20260721 | 1,410 | 1,400 | 1,487 | 1,400 |
| 20260720 | 1,502 | 1,447 | 1,502 | 1,415 |
| 20260716 | 1,380 | 1,474 | 1,517 | 1,380 |
| 20260715 | 1,322 | 1,429 | 1,453 | 1,322 |
| 20260714 | 1,310 | 1,356 | 1,400 | 1,308 |
| 20260713 | 1,390 | 1,363 | 1,446 | 1,303 |
| 20260710 | 1,340 | 1,390 | 1,398 | 1,329 |
| 20260709 | 1,340 | 1,333 | 1,395 | 1,327 |
| 20260708 | 1,490 | 1,347 | 1,513 | 1,347 |
| 20260707 | 1,470 | 1,490 | 1,535 | 1,401 |
| 20260706 | 1,497 | 1,480 | 1,500 | 1,420 |
| 20260703 | 1,445 | 1,497 | 1,615 | 1,360 |
| 20260702 | 1,449 | 1,400 | 1,662 | 1,370 |
| 20260701 | 1,321 | 1,447 | 1,458 | 1,321 |
| 20260630 | 1,415 | 1,321 | 1,469 | 1,315 |
| 20260629 | 1,251 | 1,415 | 1,626 | 1,251 |
| 20260626 | 1,515 | 1,251 | 1,515 | 1,180 |
| 20260625 | 1,626 | 1,500 | 1,739 | 1,473 |
| 20260624 | 1,641 | 1,622 | 1,804 | 1,570 |
| 20260623 | 1,650 | 1,641 | 1,810 | 1,566 |
| 20260622 | 1,810 | 1,650 | 1,850 | 1,640 |
| 20260619 | 1,844 | 1,803 | 1,844 | 1,660 |
| 20260618 | 1,790 | 1,785 | 1,844 | 1,700 |
| 20260617 | 1,834 | 1,781 | 1,954 | 1,752 |
| 20260616 | 1,724 | 1,834 | 2,100 | 1,685 |
| 20260615 | 1,719 | 1,724 | 1,760 | 1,661 |
| 20260612 | 1,628 | 1,715 | 1,725 | 1,628 |
| 20260611 | 1,590 | 1,628 | 1,770 | 1,501 |
| 20260610 | 1,640 | 1,590 | 1,640 | 1,513 |
| 20260609 | 1,603 | 1,640 | 1,694 | 1,554 |
| 20260608 | 1,740 | 1,636 | 1,748 | 1,533 |
| 20260605 | 1,950 | 1,919 | 2,000 | 1,810 |
| 20260604 | 1,903 | 1,888 | 2,090 | 1,850 |
| 20260602 | 2,095 | 1,950 | 2,250 | 1,900 |
| 20260601 | 2,300 | 2,090 | 2,325 | 1,998 |
| 20260529 | 2,370 | 2,300 | 2,390 | 2,200 |
| 20260528 | 2,380 | 2,285 | 2,380 | 2,200 |
| 20260527 | 2,450 | 2,380 | 2,465 | 2,295 |
| 20260526 | 2,535 | 2,465 | 2,585 | 2,410 |
| 20260522 | 2,450 | 2,535 | 2,570 | 2,415 |
| 20260521 | 2,830 | 2,410 | 3,000 | 2,410 |
| 20260520 | 2,255 | 2,775 | 2,775 | 2,135 |
| 20260519 | 2,150 | 2,135 | 2,355 | 2,105 |
| 20260518 | 2,325 | 2,180 | 2,325 | 2,105 |
| 20260515 | 2,290 | 2,220 | 2,440 | 2,125 |
| 20260514 | 2,295 | 2,290 | 2,315 | 2,180 |
| 20260513 | 2,395 | 2,305 | 2,450 | 2,230 |
| 20260512 | 2,670 | 2,395 | 2,670 | 2,305 |
| 20260511 | 2,420 | 2,580 | 2,800 | 2,405 |
| 20260508 | 2,525 | 2,420 | 2,557 | 2,370 |
| 20260507 | 2,585 | 2,525 | 2,600 | 2,410 |
| 20260506 | 2,750 | 2,585 | 2,750 | 2,580 |
| 20260504 | 2,680 | 2,680 | 2,770 | 2,675 |
| 20260430 | 2,790 | 2,635 | 2,790 | 2,635 |
| 20260429 | 2,800 | 2,755 | 2,800 | 2,695 |
| 20260428 | 2,800 | 2,720 | 2,825 | 2,610 |
| 20260427 | 2,830 | 2,775 | 2,865 | 2,715 |
| 20260424 | 2,835 | 2,730 | 2,875 | 2,700 |
| 20260423 | 2,910 | 2,835 | 3,030 | 2,805 |
| 20260422 | 2,855 | 2,910 | 2,970 | 2,700 |
| 20260421 | 2,900 | 2,860 | 3,000 | 2,780 |
| 20260420 | 3,045 | 2,900 | 3,095 | 2,800 |
| 20260417 | 3,145 | 3,045 | 3,330 | 2,970 |
| 20260416 | 3,450 | 3,135 | 3,450 | 3,110 |
| 20260415 | 3,295 | 3,450 | 3,835 | 3,185 |
| 20260414 | 2,880 | 3,105 | 3,600 | 2,825 |
| 20260413 | 3,265 | 2,940 | 3,445 | 2,935 |
| 20260410 | 3,740 | 3,460 | 4,460 | 3,450 |
| 20260409 | 4,305 | 4,305 | 4,305 | 4,305 |
| 20260408 | 3,315 | 3,315 | 3,315 | 3,315 |
| 20260407 | 2,015 | 2,550 | 2,550 | 1,963 |
| 20260406 | 1,959 | 1,963 | 2,280 | 1,816 |
| 20260403 | 1,978 | 1,959 | 1,999 | 1,913 |
| 20260402 | 2,300 | 1,978 | 2,300 | 1,900 |
| 20260401 | 2,290 | 2,325 | 2,345 | 2,235 |
| 20260331 | 2,290 | 2,290 | 2,340 | 2,250 |
| 20260330 | 2,350 | 2,340 | 2,350 | 2,265 |
| 20260327 | 2,275 | 2,350 | 2,360 | 2,255 |
| 20260326 | 2,285 | 2,275 | 2,290 | 2,250 |
| 20260325 | 2,270 | 2,285 | 2,290 | 2,210 |
| 20260324 | 2,335 | 2,290 | 2,365 | 2,200 |
| 20260323 | 2,295 | 2,335 | 2,340 | 2,200 |
| 20260320 | 2,330 | 2,350 | 2,385 | 2,275 |
| 20260319 | 2,390 | 2,350 | 2,390 | 2,275 |
| 20260318 | 2,370 | 2,395 | 2,400 | 2,270 |
| 20260317 | 2,355 | 2,355 | 2,355 | 2,315 |
| 20260316 | 2,355 | 2,355 | 2,370 | 2,335 |
| 20260313 | 2,350 | 2,360 | 2,380 | 2,270 |
| 20260312 | 2,350 | 2,350 | 2,395 | 2,295 |
| 20260311 | 2,245 | 2,355 | 2,385 | 2,225 |
| 20260310 | 2,230 | 2,250 | 2,280 | 2,170 |
| 20260309 | 2,270 | 2,180 | 2,270 | 2,060 |
| 20260306 | 2,275 | 2,290 | 2,310 | 2,135 |
| 20260305 | 2,130 | 2,275 | 2,330 | 2,130 |
| 20260304 | 2,365 | 2,110 | 2,415 | 1,973 |
| 20260303 | 2,610 | 2,500 | 2,635 | 2,460 |
| 20260227 | 2,745 | 2,640 | 2,745 | 2,540 |
| 20260226 | 2,900 | 2,750 | 2,960 | 2,745 |
| 20260225 | 2,975 | 2,910 | 3,015 | 2,900 |
| 20260224 | 3,000 | 2,975 | 3,005 | 2,900 |
| 20260223 | 3,050 | 3,000 | 3,080 | 2,900 |
| 20260220 | 3,165 | 3,050 | 3,250 | 3,040 |
| 20260219 | 3,230 | 3,165 | 3,235 | 3,100 |
| 20260213 | 3,400 | 3,230 | 3,400 | 3,230 |
| 20260212 | 3,555 | 3,425 | 3,565 | 3,415 |
| 20260211 | 3,620 | 3,600 | 4,250 | 3,515 |
| 20260210 | 3,725 | 3,525 | 3,800 | 3,460 |
| 20260209 | 4,300 | 3,720 | 4,350 | 3,620 |
| 20260206 | 5,020 | 4,460 | 5,400 | 4,460 |
| 20260205 | 6,800 | 6,360 | 7,260 | 5,750 |
| 20260204 | 4,555 | 5,590 | 5,590 | 4,555 |
| 20260203 | 3,305 | 4,300 | 4,300 | 3,250 |
| 20260202 | 3,530 | 3,310 | 3,530 | 3,180 |
| 20260130 | 3,675 | 3,530 | 3,700 | 3,500 |
| 20260129 | 3,665 | 3,675 | 3,795 | 3,500 |
| 20260128 | 3,840 | 3,665 | 3,945 | 3,635 |
| 20260127 | 3,695 | 3,840 | 3,840 | 3,690 |
| 20260126 | 3,660 | 3,690 | 3,790 | 3,650 |
| 20260123 | 3,675 | 3,660 | 3,680 | 3,565 |
| 20260122 | 3,785 | 3,715 | 3,895 | 3,705 |
| 20260121 | 3,980 | 3,785 | 4,000 | 3,690 |
| 20260120 | 3,875 | 3,935 | 4,235 | 3,810 |
| 20260119 | 3,985 | 3,875 | 4,000 | 3,850 |
| 20260116 | 4,150 | 3,985 | 4,150 | 3,850 |
| 20260115 | 4,230 | 4,150 | 4,230 | 4,015 |
| 20260114 | 4,310 | 4,215 | 4,640 | 4,200 |
| 20260113 | 4,025 | 4,195 | 4,690 | 4,025 |
| 20260112 | 3,850 | 4,010 | 4,650 | 3,850 |
| 20260109 | 3,910 | 3,840 | 3,930 | 3,550 |
| 20260108 | 4,320 | 3,930 | 4,320 | 3,650 |
| 20260107 | 4,420 | 4,320 | 4,600 | 4,300 |
| 20260106 | 4,190 | 4,420 | 4,890 | 4,190 |
| 20260105 | 4,395 | 4,275 | 4,410 | 4,180 |
| 20260102 | 4,255 | 4,360 | 4,460 | 4,255 |
| 20251230 | 4,525 | 4,250 | 4,610 | 4,115 |
| 20251229 | 4,845 | 4,480 | 4,875 | 4,470 |
| 20251226 | 4,680 | 4,845 | 4,910 | 4,680 |
| 20251224 | 4,590 | 4,680 | 4,795 | 4,590 |
| 20251223 | 4,600 | 4,545 | 4,860 | 4,410 |
| 20251222 | 4,505 | 4,600 | 4,650 | 4,500 |
| 20251219 | 4,540 | 4,510 | 4,695 | 4,480 |
| 20251218 | 4,690 | 4,540 | 4,870 | 4,500 |
| 20251217 | 5,250 | 5,260 | 5,490 | 5,150 |
| 20251216 | 5,120 | 5,250 | 5,250 | 5,010 |
| 20251215 | 5,230 | 5,120 | 5,230 | 5,040 |
| 20251212 | 5,450 | 5,300 | 5,590 | 5,150 |
| 20251211 | 5,700 | 5,450 | 5,960 | 5,410 |
| 20251210 | 7,000 | 5,770 | 7,000 | 5,690 |
| 20250612 | 1,000 | 1,010 | 1,041 | 990 |
| 20250610 | 1,009 | 1,006 | 1,010 | 985 |
| 20250609 | 1,023 | 1,009 | 1,039 | 951 |
| 20250605 | 1,004 | 1,023 | 1,036 | 999 |
| 20250604 | 1,154 | 1,004 | 1,154 | 980 |
| 20250602 | 1,120 | 1,079 | 1,121 | 1,050 |
| 20250530 | 1,165 | 1,094 | 1,165 | 1,089 |
| 20250529 | 1,118 | 1,148 | 1,210 | 1,111 |
| 20250528 | 1,083 | 1,116 | 1,127 | 1,048 |
| 20250527 | 1,088 | 1,083 | 1,110 | 1,030 |
| 20250526 | 1,139 | 1,088 | 1,139 | 1,030 |
| 20250523 | 1,112 | 1,110 | 1,167 | 1,106 |
| 20250522 | 1,150 | 1,111 | 1,150 | 1,080 |
| 20250521 | 1,189 | 1,150 | 1,197 | 1,148 |
| 20250520 | 1,121 | 1,162 | 1,192 | 1,101 |
| 20250519 | 1,229 | 1,169 | 1,229 | 1,143 |
| 20250516 | 1,210 | 1,196 | 1,230 | 1,190 |
| 20250515 | 1,294 | 1,225 | 1,324 | 1,166 |
| 20250514 | 1,328 | 1,294 | 1,340 | 1,266 |
| 20250513 | 1,394 | 1,326 | 1,394 | 1,305 |
| 20250512 | 1,321 | 1,364 | 1,395 | 1,321 |
| 20250509 | 1,389 | 1,323 | 1,389 | 1,300 |
| 20250508 | 1,414 | 1,347 | 1,428 | 1,334 |
| 20250507 | 1,352 | 1,399 | 1,429 | 1,264 |
| 20250502 | 1,200 | 1,293 | 1,350 | 1,180 |
| 20250430 | 1,357 | 1,425 | 1,480 | 1,357 |
| 20250429 | 1,350 | 1,352 | 1,374 | 1,315 |
| 20250428 | 1,444 | 1,350 | 1,530 | 1,340 |
| 20250425 | 1,423 | 1,437 | 1,440 | 1,410 |
| 20250424 | 1,413 | 1,423 | 1,493 | 1,408 |
| 20250423 | 1,465 | 1,413 | 1,522 | 1,400 |
| 20250422 | 1,502 | 1,465 | 1,511 | 1,462 |
| 20250421 | 1,523 | 1,517 | 1,596 | 1,500 |
| 20250418 | 1,506 | 1,521 | 1,567 | 1,467 |
| 20250417 | 1,520 | 1,505 | 1,549 | 1,486 |
| 20250416 | 1,591 | 1,518 | 1,639 | 1,509 |
| 20250415 | 1,567 | 1,592 | 1,697 | 1,567 |
| 20250414 | 1,570 | 1,567 | 1,597 | 1,498 |
| 20250411 | 1,640 | 1,576 | 1,649 | 1,480 |
| 20250410 | 1,749 | 1,621 | 1,749 | 1,619 |
| 20250409 | 1,670 | 1,688 | 1,900 | 1,602 |
| 20250408 | 1,599 | 1,640 | 1,647 | 1,550 |
| 20250407 | 1,450 | 1,599 | 1,650 | 1,402 |
| 20250404 | 1,530 | 1,456 | 1,763 | 1,397 |
| 20250403 | 1,594 | 1,502 | 1,638 | 1,435 |
| 20250402 | 1,749 | 1,595 | 1,749 | 1,508 |
| 20250401 | 1,318 | 1,661 | 1,693 | 1,301 |
| 20250331 | 1,306 | 1,321 | 1,359 | 1,256 |
| 20250328 | 1,365 | 1,330 | 1,480 | 1,316 |
| 20250327 | 1,581 | 1,422 | 1,777 | 1,407 |
| 20250326 | 1,208 | 1,533 | 1,560 | 1,150 |
| 20250325 | 1,242 | 1,218 | 1,251 | 1,195 |
| 20250324 | 1,290 | 1,263 | 1,299 | 1,250 |
| 20250321 | 1,293 | 1,299 | 1,406 | 1,280 |
| 20250320 | 1,387 | 1,369 | 1,417 | 1,340 |
| 20250319 | 1,525 | 1,387 | 1,525 | 1,375 |
| 20250318 | 1,495 | 1,495 | 1,526 | 1,481 |
| 20250317 | 1,494 | 1,495 | 1,545 | 1,463 |
| 20250314 | 1,415 | 1,494 | 1,505 | 1,414 |
| 20250313 | 1,418 | 1,426 | 1,468 | 1,392 |
| 20250312 | 1,437 | 1,418 | 1,485 | 1,400 |
| 20250311 | 1,466 | 1,437 | 1,550 | 1,415 |
| 20250310 | 1,390 | 1,466 | 1,489 | 1,296 |
| 20250307 | 1,580 | 1,435 | 1,580 | 1,405 |
| 20250306 | 1,551 | 1,556 | 1,590 | 1,501 |
| 20250305 | 1,427 | 1,522 | 1,550 | 1,427 |
| 20250304 | 1,439 | 1,430 | 1,446 | 1,400 |
| 20250228 | 1,420 | 1,439 | 1,468 | 1,400 |
| 20250227 | 1,438 | 1,440 | 1,469 | 1,427 |
| 20250226 | 1,499 | 1,466 | 1,515 | 1,431 |
| 20250225 | 1,542 | 1,471 | 1,549 | 1,450 |
| 20250224 | 1,431 | 1,558 | 1,615 | 1,401 |
| 20250221 | 1,415 | 1,430 | 1,441 | 1,395 |
| 20250220 | 1,426 | 1,400 | 1,426 | 1,383 |
| 20250219 | 1,393 | 1,426 | 1,427 | 1,345 |
| 20250218 | 1,382 | 1,393 | 1,399 | 1,360 |
| 20250217 | 1,371 | 1,379 | 1,397 | 1,361 |
| 20250214 | 1,401 | 1,381 | 1,407 | 1,345 |
| 20250213 | 1,340 | 1,400 | 1,428 | 1,331 |
| 20250212 | 1,368 | 1,340 | 1,372 | 1,321 |
| 20250211 | 1,350 | 1,368 | 1,375 | 1,315 |
| 20250210 | 1,301 | 1,341 | 1,344 | 1,292 |
| 20250207 | 1,350 | 1,302 | 1,350 | 1,230 |
| 20250206 | 1,347 | 1,350 | 1,358 | 1,330 |
| 20250205 | 1,377 | 1,343 | 1,430 | 1,342 |
| 20250204 | 1,320 | 1,385 | 1,398 | 1,320 |
| 20250203 | 1,359 | 1,327 | 1,415 | 1,270 |
| 20250131 | 1,436 | 1,362 | 1,436 | 1,356 |
| 20250124 | 1,380 | 1,422 | 1,488 | 1,354 |
| 20250123 | 1,450 | 1,350 | 1,450 | 1,350 |
| 20250122 | 1,450 | 1,458 | 1,470 | 1,414 |
| 20250121 | 1,491 | 1,452 | 1,491 | 1,410 |
| 20250120 | 1,455 | 1,484 | 1,670 | 1,455 |
| 20250117 | 1,525 | 1,480 | 1,543 | 1,471 |
| 20250116 | 1,460 | 1,526 | 1,673 | 1,438 |
| 20250115 | 1,722 | 1,476 | 1,995 | 1,400 |
| 20250114 | 1,580 | 1,628 | 1,629 | 1,554 |
| 20250113 | 1,672 | 1,579 | 1,672 | 1,573 |
| 20250110 | 1,616 | 1,673 | 1,694 | 1,586 |
| 20250109 | 1,591 | 1,593 | 1,608 | 1,500 |
| 20250108 | 1,630 | 1,622 | 1,636 | 1,574 |
| 20250107 | 1,522 | 1,576 | 1,589 | 1,499 |
| 20250106 | 1,610 | 1,522 | 1,650 | 1,470 |
| 20250103 | 1,745 | 1,644 | 1,751 | 1,630 |
| 20250102 | 1,590 | 1,743 | 1,800 | 1,490 |