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%WTI99.04▲ 1.95%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,805.002,830.002,775.002,790.002,790.00193,833
2024-01-292,860.002,860.002,795.002,810.002,810.00245,453
2024-01-262,810.002,890.002,810.002,860.002,860.00132,529
2024-01-252,895.002,895.002,825.002,840.002,840.00233,472
2024-01-242,935.002,950.002,895.002,920.002,920.00156,991
2024-01-232,900.002,980.002,895.002,920.002,920.00282,695
2024-01-222,935.002,935.002,865.002,910.002,910.00261,157
2024-01-192,910.002,935.002,885.002,910.002,910.00275,750
2024-01-182,750.002,915.002,750.002,900.002,900.00464,871
2024-01-172,855.002,885.002,755.002,760.002,760.00368,361
2024-01-162,850.002,895.002,840.002,870.002,870.00117,499
2024-01-152,915.002,930.002,855.002,865.002,865.00211,888
2024-01-122,975.002,975.002,900.002,915.002,915.00317,426
2024-01-112,980.003,025.002,930.002,980.002,980.00730,385
2024-01-102,980.002,980.002,880.002,925.002,925.00296,447
2024-01-092,900.002,995.002,880.002,980.002,980.00617,632
2024-01-082,850.002,920.002,830.002,905.002,905.00431,731
2024-01-052,810.002,855.002,795.002,815.002,815.00205,648
2024-01-042,835.002,840.002,780.002,810.002,810.00305,377
2024-01-032,850.002,880.002,825.002,840.002,840.00137,303
2024-01-022,840.002,880.002,830.002,865.002,865.00173,121
2023-12-282,805.002,920.002,805.002,870.002,870.00276,758
2023-12-272,800.002,860.002,790.002,815.002,815.00142,555
2023-12-262,815.002,835.002,800.002,800.002,800.00181,875
2023-12-222,830.002,865.002,815.002,845.002,845.00176,062
2023-12-212,855.002,915.002,830.002,850.002,850.00257,018
2023-12-202,840.002,935.002,840.002,880.002,880.00482,954
2023-12-192,820.002,870.002,815.002,845.002,845.00153,386
2023-12-182,820.002,870.002,810.002,845.002,845.00227,271
2023-12-152,825.002,850.002,795.002,820.002,820.00217,360
2023-12-142,815.002,905.002,815.002,825.002,825.00340,619
2023-12-132,820.002,820.002,775.002,780.002,780.00202,130
2023-12-122,860.002,860.002,800.002,820.002,820.00193,860
2023-12-112,790.002,885.002,790.002,850.002,850.00362,423
2023-12-082,745.002,805.002,715.002,790.002,790.00202,921
2023-12-072,780.002,790.002,720.002,745.002,745.00242,587
2023-12-062,775.002,810.002,730.002,790.002,790.00211,927
2023-12-052,805.002,830.002,770.002,780.002,780.00262,834
2023-12-042,815.002,845.002,790.002,820.002,820.00193,554
2023-12-012,855.002,855.002,805.002,815.002,815.00260,712
2023-11-302,830.002,875.002,825.002,840.002,840.00188,295
2023-11-292,885.002,905.002,830.002,835.002,835.00268,441
2023-11-282,900.002,970.002,875.002,885.002,885.00409,276
2023-11-272,965.002,975.002,860.002,890.002,890.00536,807
2023-11-242,960.003,250.002,950.002,975.002,975.001,939,622
2023-11-232,965.003,020.002,945.002,960.002,960.00295,188
2023-11-223,015.003,040.002,955.002,960.002,960.00434,175
2023-11-213,055.003,065.003,010.003,030.003,030.00413,633
2023-11-203,010.003,065.002,965.003,045.003,045.00657,345
2023-11-173,240.003,440.003,050.003,100.003,100.003,189,602
2023-11-163,250.003,295.003,185.003,265.003,265.00466,924
2023-11-153,190.003,245.003,170.003,220.003,220.00384,634
2023-11-143,025.003,175.003,010.003,135.003,135.00483,369
2023-11-133,100.003,190.003,000.003,025.003,025.00535,744
2023-11-103,180.003,195.003,070.003,100.003,100.00550,405
2023-11-093,345.003,345.003,200.003,205.003,205.00750,227
2023-11-083,400.003,460.003,315.003,350.003,350.001,395,432
2023-11-073,300.003,530.003,190.003,480.003,480.003,896,272
2023-11-063,280.003,300.003,110.003,245.003,245.001,289,182
2023-11-033,300.003,325.003,220.003,270.003,270.001,138,627
← NewerPage 12 of 21 · 1,223 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.