Coreana Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3,230.00 | 3,260.00 | 3,110.00 | 3,245.00 | 3,245.00 | 1,121,246 |
| 2023-11-01 | 3,195.00 | 3,315.00 | 3,170.00 | 3,185.00 | 3,185.00 | 2,051,939 |
| 2023-10-31 | 3,000.00 | 3,490.00 | 2,995.00 | 3,180.00 | 3,180.00 | 14,315,010 |
| 2023-10-30 | 2,890.00 | 3,010.00 | 2,890.00 | 2,975.00 | 2,975.00 | 609,990 |
| 2023-10-27 | 3,095.00 | 3,125.00 | 2,930.00 | 2,940.00 | 2,940.00 | 1,350,022 |
| 2023-10-26 | 2,940.00 | 3,075.00 | 2,890.00 | 3,075.00 | 3,075.00 | 1,455,096 |
| 2023-10-25 | 2,875.00 | 3,485.00 | 2,870.00 | 3,075.00 | 3,075.00 | 11,887,900 |
| 2023-10-24 | 2,830.00 | 2,865.00 | 2,700.00 | 2,865.00 | 2,865.00 | 345,175 |
| 2023-10-23 | 2,765.00 | 2,880.00 | 2,765.00 | 2,790.00 | 2,790.00 | 233,982 |
| 2023-10-20 | 2,825.00 | 2,840.00 | 2,710.00 | 2,800.00 | 2,800.00 | 366,476 |
| 2023-10-19 | 2,875.00 | 2,920.00 | 2,835.00 | 2,840.00 | 2,840.00 | 312,483 |
| 2023-10-18 | 2,965.00 | 3,020.00 | 2,935.00 | 2,940.00 | 2,940.00 | 202,613 |
| 2023-10-17 | 2,925.00 | 3,050.00 | 2,925.00 | 3,010.00 | 3,010.00 | 272,657 |
| 2023-10-16 | 2,990.00 | 2,990.00 | 2,880.00 | 2,910.00 | 2,910.00 | 297,513 |
| 2023-10-13 | 3,065.00 | 3,100.00 | 2,970.00 | 2,985.00 | 2,985.00 | 397,227 |
| 2023-10-12 | 3,040.00 | 3,110.00 | 3,040.00 | 3,100.00 | 3,100.00 | 400,618 |
| 2023-10-11 | 2,980.00 | 3,060.00 | 2,980.00 | 3,030.00 | 3,030.00 | 335,405 |
| 2023-10-10 | 3,060.00 | 3,070.00 | 2,910.00 | 2,955.00 | 2,955.00 | 579,075 |
| 2023-10-06 | 3,025.00 | 3,125.00 | 3,025.00 | 3,055.00 | 3,055.00 | 577,214 |
| 2023-10-05 | 3,175.00 | 3,210.00 | 3,030.00 | 3,040.00 | 3,040.00 | 812,014 |
| 2023-10-04 | 3,290.00 | 3,295.00 | 3,145.00 | 3,155.00 | 3,155.00 | 942,705 |
| 2023-09-27 | 3,290.00 | 3,430.00 | 3,285.00 | 3,355.00 | 3,355.00 | 700,059 |
| 2023-09-26 | 3,530.00 | 3,580.00 | 3,350.00 | 3,365.00 | 3,365.00 | 1,510,499 |
| 2023-09-25 | 3,920.00 | 3,955.00 | 3,550.00 | 3,565.00 | 3,565.00 | 3,620,229 |
| 2023-09-22 | 3,500.00 | 3,755.00 | 3,500.00 | 3,695.00 | 3,695.00 | 1,852,540 |
| 2023-09-21 | 3,645.00 | 3,695.00 | 3,560.00 | 3,575.00 | 3,575.00 | 1,104,013 |
| 2023-09-20 | 3,800.00 | 3,835.00 | 3,680.00 | 3,710.00 | 3,710.00 | 917,519 |
| 2023-09-19 | 4,030.00 | 4,045.00 | 3,805.00 | 3,815.00 | 3,815.00 | 1,381,777 |
| 2023-09-18 | 3,990.00 | 4,115.00 | 3,915.00 | 4,005.00 | 4,005.00 | 1,694,074 |
| 2023-09-15 | 3,885.00 | 4,035.00 | 3,870.00 | 3,965.00 | 3,965.00 | 1,675,420 |
| 2023-09-14 | 3,900.00 | 3,930.00 | 3,840.00 | 3,865.00 | 3,865.00 | 976,045 |
| 2023-09-13 | 3,935.00 | 4,185.00 | 3,885.00 | 3,900.00 | 3,900.00 | 2,631,524 |
| 2023-09-12 | 4,045.00 | 4,200.00 | 3,925.00 | 3,930.00 | 3,930.00 | 2,184,322 |
| 2023-09-11 | 3,890.00 | 4,220.00 | 3,820.00 | 4,145.00 | 4,145.00 | 8,063,496 |
| 2023-09-08 | 3,950.00 | 3,970.00 | 3,815.00 | 3,905.00 | 3,905.00 | 1,696,360 |
| 2023-09-07 | 4,135.00 | 4,150.00 | 3,930.00 | 3,955.00 | 3,955.00 | 1,791,226 |
| 2023-09-06 | 4,285.00 | 4,390.00 | 4,095.00 | 4,140.00 | 4,140.00 | 2,435,225 |
| 2023-09-05 | 4,295.00 | 4,425.00 | 4,205.00 | 4,245.00 | 4,245.00 | 2,010,337 |
| 2023-09-04 | 4,455.00 | 4,500.00 | 4,220.00 | 4,330.00 | 4,330.00 | 2,639,551 |
| 2023-09-01 | 4,795.00 | 4,800.00 | 4,540.00 | 4,585.00 | 4,585.00 | 2,747,443 |
| 2023-08-31 | 4,655.00 | 4,870.00 | 4,535.00 | 4,870.00 | 4,870.00 | 3,471,039 |
| 2023-08-30 | 4,765.00 | 4,900.00 | 4,610.00 | 4,750.00 | 4,750.00 | 5,490,195 |
| 2023-08-29 | 4,770.00 | 4,890.00 | 4,645.00 | 4,835.00 | 4,835.00 | 6,946,198 |
| 2023-08-28 | 4,960.00 | 5,320.00 | 4,700.00 | 4,710.00 | 4,710.00 | 19,535,189 |
| 2023-08-25 | 4,360.00 | 4,925.00 | 4,325.00 | 4,665.00 | 4,665.00 | 24,564,490 |
| 2023-08-24 | 4,010.00 | 4,640.00 | 3,905.00 | 4,420.00 | 4,420.00 | 20,927,539 |
| 2023-08-23 | 3,940.00 | 4,130.00 | 3,925.00 | 4,075.00 | 4,075.00 | 1,747,005 |
| 2023-08-22 | 4,120.00 | 4,120.00 | 3,930.00 | 3,930.00 | 3,930.00 | 1,518,465 |
| 2023-08-21 | 3,970.00 | 4,075.00 | 3,910.00 | 4,000.00 | 4,000.00 | 2,028,983 |
| 2023-08-18 | 4,075.00 | 4,975.00 | 4,070.00 | 4,280.00 | 4,280.00 | 41,276,551 |
| 2023-08-17 | 3,975.00 | 3,975.00 | 3,735.00 | 3,830.00 | 3,830.00 | 3,647,555 |
| 2023-08-16 | 4,400.00 | 4,450.00 | 4,020.00 | 4,145.00 | 4,145.00 | 5,686,719 |
| 2023-08-14 | 3,995.00 | 4,610.00 | 3,985.00 | 4,275.00 | 4,275.00 | 21,015,869 |
| 2023-08-11 | 3,940.00 | 4,430.00 | 3,850.00 | 3,875.00 | 3,875.00 | 29,709,721 |
| 2023-08-10 | 2,895.00 | 3,430.00 | 2,815.00 | 3,430.00 | 3,430.00 | 7,834,611 |
| 2023-08-09 | 2,645.00 | 2,680.00 | 2,615.00 | 2,640.00 | 2,640.00 | 123,727 |
| 2023-08-08 | 2,675.00 | 2,720.00 | 2,625.00 | 2,670.00 | 2,670.00 | 94,226 |
| 2023-08-07 | 2,695.00 | 2,725.00 | 2,655.00 | 2,685.00 | 2,685.00 | 57,697 |
| 2023-08-04 | 2,565.00 | 2,715.00 | 2,540.00 | 2,695.00 | 2,695.00 | 267,697 |
| 2023-08-03 | 2,580.00 | 2,580.00 | 2,505.00 | 2,540.00 | 2,540.00 | 55,270 |
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.