See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,580.002,580.002,505.002,540.002,540.0055,270
2023-08-022,525.002,625.002,515.002,565.002,565.00119,409
2023-08-012,560.002,560.002,485.002,520.002,520.0043,041
2023-07-312,515.002,545.002,505.002,510.002,510.0057,655
2023-07-282,415.002,540.002,415.002,525.002,525.00107,435
2023-07-272,390.002,520.002,390.002,465.002,465.00108,492
2023-07-262,435.002,480.002,255.002,390.002,390.00381,876
2023-07-252,475.002,520.002,435.002,450.002,450.00168,287
2023-07-242,625.002,645.002,485.002,505.002,505.00218,191
2023-07-212,645.002,690.002,625.002,625.002,625.0097,476
2023-07-202,630.002,665.002,630.002,650.002,650.0037,472
2023-07-192,740.002,740.002,655.002,655.002,655.0065,790
2023-07-182,685.002,735.002,685.002,690.002,690.0087,064
2023-07-172,690.002,710.002,650.002,705.002,705.0076,402
2023-07-142,770.002,795.002,650.002,690.002,690.00344,480
2023-07-132,880.002,900.002,750.002,770.002,770.00446,220
2023-07-122,825.002,890.002,820.002,880.002,880.0054,142
2023-07-112,810.002,865.002,805.002,825.002,825.0047,861
2023-07-102,785.002,815.002,755.002,795.002,795.0086,350
2023-07-072,805.002,850.002,800.002,805.002,805.0061,978
2023-07-062,860.002,885.002,800.002,805.002,805.00169,547
2023-07-052,895.002,915.002,880.002,885.002,885.0050,120
2023-07-042,900.002,940.002,890.002,895.002,895.0084,558
2023-07-032,910.002,935.002,905.002,920.002,920.00102,491
2023-06-302,900.002,920.002,870.002,915.002,915.0047,896
2023-06-292,905.002,940.002,850.002,870.002,870.00169,303
2023-06-282,955.002,955.002,915.002,915.002,915.0086,377
2023-06-272,945.002,960.002,920.002,930.002,930.0074,214
2023-06-262,965.002,975.002,910.002,945.002,945.00114,440
2023-06-232,935.002,985.002,935.002,955.002,955.0072,956
2023-06-222,960.002,985.002,940.002,945.002,945.0097,692
2023-06-212,995.003,040.002,970.002,980.002,980.00164,230
2023-06-202,975.003,060.002,970.003,010.003,010.00361,957
2023-06-192,940.002,970.002,930.002,950.002,950.00107,032
2023-06-162,935.002,985.002,935.002,940.002,940.0094,716
2023-06-152,955.002,955.002,925.002,935.002,935.0091,838
2023-06-142,980.002,990.002,925.002,945.002,945.00112,830
2023-06-132,980.003,015.002,955.002,965.002,965.00115,274
2023-06-123,050.003,050.002,970.002,970.002,970.00168,093
2023-06-093,015.003,115.003,015.003,045.003,045.00209,025
2023-06-083,025.003,050.003,010.003,020.003,020.0094,713
2023-06-073,040.003,070.003,025.003,025.003,025.00155,281
2023-06-053,045.003,065.003,025.003,035.003,035.00100,098
2023-06-022,970.003,035.002,965.003,030.003,030.00217,371
2023-06-012,980.002,985.002,945.002,970.002,970.0077,377
2023-05-312,975.002,990.002,955.002,955.002,955.00166,675
2023-05-302,970.002,995.002,935.002,970.002,970.00159,234
2023-05-262,990.003,000.002,955.002,970.002,970.00146,577
2023-05-253,025.003,040.002,980.002,990.002,990.00238,336
2023-05-243,070.003,075.003,020.003,025.003,025.00225,371
2023-05-233,095.003,100.003,065.003,075.003,075.00183,497
2023-05-223,050.003,100.003,045.003,065.003,065.00183,287
2023-05-193,045.003,105.003,030.003,060.003,060.00293,951
2023-05-183,090.003,090.003,020.003,025.003,025.00465,201
2023-05-173,025.003,075.003,005.003,055.003,055.00184,135
2023-05-163,040.003,090.003,015.003,015.003,015.00370,597
2023-05-153,020.003,095.003,020.003,045.003,045.00364,497
2023-05-123,135.003,135.003,025.003,025.003,025.00491,188
2023-05-113,135.003,200.003,050.003,105.003,105.001,390,938
2023-05-103,005.003,565.003,005.003,135.003,135.0012,788,980
← NewerPage 14 of 21 · 1,229 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.