See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.35▲ 2.26%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,995.003,090.002,985.003,010.003,010.00634,630
2024-04-263,015.003,045.002,915.002,985.002,985.00487,665
2024-04-253,045.003,095.002,970.003,010.003,010.00708,990
2024-04-243,065.003,120.003,005.003,095.003,095.00815,481
2024-04-233,105.003,175.003,040.003,045.003,045.001,245,555
2024-04-222,995.003,255.002,995.003,055.003,055.006,069,433
2024-04-193,010.003,020.002,870.002,965.002,965.00877,275
2024-04-182,965.003,025.002,950.002,985.002,985.001,636,366
2024-04-172,805.003,080.002,805.002,945.002,945.003,953,713
2024-04-162,825.002,895.002,780.002,800.002,800.00447,225
2024-04-152,860.002,890.002,800.002,880.002,880.00376,879
2024-04-122,940.002,975.002,860.002,910.002,910.00781,102
2024-04-112,745.002,940.002,730.002,915.002,915.00659,093
2024-04-092,815.002,850.002,775.002,780.002,780.00324,777
2024-04-082,900.002,925.002,810.002,815.002,815.00699,413
2024-04-052,815.003,050.002,810.002,940.002,940.003,118,769
2024-04-042,860.002,865.002,775.002,810.002,810.00432,454
2024-04-032,840.002,925.002,815.002,845.002,845.001,569,430
2024-04-022,820.002,880.002,770.002,880.002,880.001,154,232
2024-04-012,655.003,020.002,650.002,820.002,820.006,996,289
2024-03-292,685.002,695.002,620.002,640.002,640.00163,114
2024-03-282,660.002,750.002,660.002,670.002,670.00280,327
2024-03-272,660.002,695.002,645.002,665.002,665.00133,956
2024-03-262,660.002,675.002,635.002,650.002,650.00109,584
2024-03-252,690.002,690.002,630.002,660.002,660.00137,984
2024-03-222,640.002,700.002,640.002,670.002,670.00265,799
2024-03-212,645.002,650.002,620.002,640.002,640.00150,094
2024-03-202,610.002,660.002,590.002,610.002,610.00142,608
2024-03-192,635.002,675.002,605.002,610.002,610.00255,448
2024-03-182,630.002,660.002,620.002,635.002,635.0078,105
2024-03-152,635.002,670.002,630.002,650.002,650.00126,500
2024-03-142,630.002,675.002,610.002,635.002,635.00183,224
2024-03-132,630.002,640.002,605.002,610.002,610.0081,945
2024-03-122,670.002,675.002,625.002,635.002,635.00109,232
2024-03-112,580.002,670.002,570.002,670.002,670.00160,558
2024-03-082,580.002,595.002,560.002,580.002,580.0084,354
2024-03-072,585.002,605.002,535.002,565.002,565.00150,406
2024-03-062,585.002,620.002,585.002,590.002,590.0096,443
2024-03-052,595.002,625.002,590.002,595.002,595.00105,927
2024-03-042,610.002,635.002,600.002,615.002,615.00139,015
2024-02-292,645.002,695.002,610.002,615.002,615.00166,368
2024-02-282,590.002,660.002,590.002,650.002,650.00115,943
2024-02-272,655.002,680.002,590.002,615.002,615.00281,772
2024-02-262,670.002,730.002,665.002,680.002,680.00128,396
2024-02-232,725.002,735.002,660.002,675.002,675.00240,856
2024-02-222,760.002,775.002,720.002,720.002,720.00148,317
2024-02-212,770.002,800.002,755.002,755.002,755.00132,993
2024-02-202,800.002,825.002,775.002,800.002,800.00101,047
2024-02-192,800.002,825.002,785.002,810.002,810.00118,437
2024-02-162,805.002,810.002,775.002,810.002,810.00140,867
2024-02-152,800.002,830.002,790.002,790.002,790.00139,101
2024-02-142,770.002,820.002,750.002,790.002,790.00214,855
2024-02-132,745.002,780.002,735.002,775.002,775.00164,335
2024-02-082,755.002,780.002,745.002,745.002,745.00117,775
2024-02-072,770.002,810.002,740.002,750.002,750.00239,857
2024-02-062,745.002,770.002,725.002,760.002,760.00149,647
2024-02-052,730.002,770.002,715.002,760.002,760.0098,863
2024-02-022,700.002,760.002,700.002,755.002,755.00135,829
2024-02-012,715.002,730.002,680.002,700.002,700.00205,664
2024-01-312,765.002,785.002,680.002,715.002,715.00381,025
← NewerPage 11 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.