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%WTI99.96▲ 0.49%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,940.003,015.002,880.002,995.002,995.00323,449
2023-05-082,935.002,960.002,920.002,925.002,925.0074,382
2023-05-042,915.002,960.002,900.002,925.002,925.0075,975
2023-05-032,935.002,970.002,915.002,940.002,940.0084,426
2023-05-022,935.002,965.002,930.002,950.002,950.0076,297
2023-04-282,955.002,980.002,930.002,945.002,945.0090,510
2023-04-272,930.002,965.002,905.002,950.002,950.0077,091
2023-04-262,940.003,015.002,910.002,965.002,965.00117,818
2023-04-252,960.003,000.002,915.003,000.003,000.00142,161
2023-04-243,025.003,045.002,930.002,940.002,940.00265,416
2023-04-213,100.003,120.002,990.003,045.003,045.00230,331
2023-04-203,200.003,200.003,085.003,100.003,100.00173,482
2023-04-193,210.003,235.003,160.003,220.003,220.00304,064
2023-04-183,075.003,220.003,050.003,205.003,205.00396,258
2023-04-173,110.003,110.003,055.003,075.003,075.00105,244
2023-04-143,070.003,110.003,070.003,080.003,080.00105,265
2023-04-133,070.003,110.003,060.003,060.003,060.0094,628
2023-04-123,135.003,135.003,085.003,095.003,095.00122,144
2023-04-113,015.003,105.003,010.003,105.003,105.00198,562
2023-04-103,105.003,105.003,010.003,040.003,040.00209,694
2023-04-073,090.003,140.003,050.003,105.003,105.00100,015
2023-04-063,150.003,160.003,090.003,090.003,090.00136,478
2023-04-053,200.003,225.003,170.003,170.003,170.00137,268
2023-04-043,220.003,230.003,175.003,200.003,200.00132,270
2023-04-033,195.003,220.003,165.003,220.003,220.00117,516
2023-03-313,205.003,215.003,155.003,190.003,190.0095,821
2023-03-303,220.003,225.003,170.003,200.003,200.00103,770
2023-03-293,155.003,235.003,105.003,215.003,215.00216,307
2023-03-283,100.003,150.003,065.003,150.003,150.00112,727
2023-03-273,070.003,105.003,000.003,100.003,100.00127,462
2023-03-243,075.003,110.003,025.003,050.003,050.00107,599
2023-03-233,035.003,085.003,020.003,070.003,070.00134,105
2023-03-223,170.003,190.003,045.003,075.003,075.00187,826
2023-03-213,195.003,210.003,140.003,155.003,155.00100,309
2023-03-203,065.003,270.003,065.003,170.003,170.00260,642
2023-03-173,050.003,130.003,035.003,130.003,130.00252,474
2023-03-163,000.003,060.002,935.003,015.003,015.00174,320
2023-03-153,050.003,105.003,040.003,060.003,060.00146,888
2023-03-143,085.003,125.002,955.003,000.003,000.00209,546
2023-03-133,165.003,210.003,050.003,125.003,125.00319,255
2023-03-103,250.003,290.003,220.003,220.003,220.00198,620
2023-03-093,295.003,370.003,230.003,305.003,305.00308,399
2023-03-083,325.003,325.003,245.003,265.003,265.00155,756
2023-03-073,400.003,405.003,330.003,335.003,335.00156,079
2023-03-063,475.003,490.003,370.003,405.003,405.00214,953
2023-03-033,460.003,480.003,410.003,450.003,450.00234,934
2023-03-023,330.003,450.003,330.003,440.003,440.00428,857
2023-02-283,265.003,340.003,265.003,310.003,310.00187,601
2023-02-273,240.003,265.003,170.003,265.003,265.00176,286
2023-02-243,345.003,345.003,235.003,260.003,260.00238,025
2023-02-233,330.003,355.003,300.003,330.003,330.00152,510
2023-02-223,305.003,385.003,300.003,305.003,305.00238,925
2023-02-213,390.003,435.003,390.003,390.003,390.00193,995
2023-02-203,365.003,445.003,350.003,395.003,395.00181,949
2023-02-173,390.003,450.003,355.003,370.003,370.00244,990
2023-02-163,490.003,530.003,435.003,445.003,445.00307,614
2023-02-153,575.003,595.003,450.003,475.003,475.00426,358
2023-02-143,560.003,595.003,515.003,590.003,590.00315,966
2023-02-133,660.003,660.003,480.003,535.003,535.00453,762
2023-02-103,645.003,780.003,580.003,620.003,620.001,374,751
← NewerPage 15 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.