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%WTI100.05▲ 0.58%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,050.003,110.003,035.003,040.003,040.00227,269
2022-11-113,035.003,065.003,000.003,040.003,040.00341,331
2022-11-102,955.002,995.002,895.002,980.002,980.00166,512
2022-11-093,000.003,010.002,940.002,955.002,955.00145,876
2022-11-082,925.003,100.002,925.002,975.002,975.00932,305
2022-11-072,950.002,950.002,850.002,925.002,925.00219,521
2022-11-042,825.002,995.002,790.002,965.002,965.00429,342
2022-11-032,820.002,840.002,785.002,825.002,825.0057,089
2022-11-022,840.002,860.002,810.002,855.002,855.0066,111
2022-11-012,795.002,915.002,795.002,835.002,835.00143,947
2022-10-312,850.002,850.002,785.002,820.002,820.0037,433
2022-10-282,830.002,830.002,785.002,810.002,810.0051,538
2022-10-272,800.002,850.002,800.002,830.002,830.0046,918
2022-10-262,835.002,885.002,790.002,800.002,800.0086,697
2022-10-252,870.002,910.002,810.002,825.002,825.00100,951
2022-10-242,925.002,955.002,860.002,865.002,865.00124,055
2022-10-212,950.003,015.002,870.002,880.002,880.00270,360
2022-10-202,860.002,995.002,800.002,950.002,950.00367,424
2022-10-192,920.002,940.002,840.002,860.002,860.00122,340
2022-10-182,945.002,955.002,900.002,905.002,905.0085,824
2022-10-172,765.002,930.002,745.002,900.002,900.00154,899
2022-10-142,750.002,830.002,735.002,830.002,830.00125,033
2022-10-132,800.002,835.002,685.002,685.002,685.00307,344
2022-10-122,850.002,890.002,760.002,850.002,850.00252,017
2022-10-112,940.002,965.002,825.002,850.002,850.00296,167
2022-10-073,030.003,125.003,005.003,005.003,005.00447,517
2022-10-063,025.003,100.003,025.003,075.003,075.00271,754
2022-10-053,090.003,100.002,985.003,020.003,020.00228,055
2022-10-043,010.003,100.002,970.003,045.003,045.00317,383
2022-09-302,920.003,000.002,895.002,945.002,945.00362,870
2022-09-293,100.003,195.002,990.003,020.003,020.00541,289
2022-09-283,135.003,200.002,910.002,955.002,955.00544,252
2022-09-273,100.003,200.003,075.003,135.003,135.00636,221
2022-09-263,260.003,370.003,055.003,135.003,135.00935,238
2022-09-233,650.003,685.003,270.003,320.003,320.003,354,984
2022-09-223,250.003,470.003,145.003,470.003,470.002,869,813
2022-09-213,375.003,435.003,250.003,290.003,290.00870,071
2022-09-203,345.003,420.003,260.003,375.003,375.001,922,240
2022-09-193,190.003,545.003,115.003,365.003,365.009,157,448
2022-09-163,175.003,335.003,050.003,130.003,130.001,749,466
2022-09-152,960.003,500.002,960.003,185.003,185.006,208,343
2022-09-142,860.002,955.002,860.002,955.002,955.0053,485
2022-09-132,915.002,995.002,915.002,965.002,965.0060,953
2022-09-082,920.002,950.002,860.002,890.002,890.0053,897
2022-09-073,010.003,010.002,840.002,910.002,910.00186,276
2022-09-062,980.003,015.002,940.002,980.002,980.0061,391
2022-09-053,000.003,025.002,935.002,950.002,950.00140,033
2022-09-023,030.003,100.002,995.003,025.003,025.00136,549
2022-09-013,055.003,130.003,000.003,030.003,030.00220,955
2022-08-313,085.003,135.003,050.003,100.003,100.00320,065
2022-08-302,915.003,205.002,890.003,100.003,100.001,795,603
2022-08-292,895.002,950.002,860.002,920.002,920.00100,931
2022-08-263,045.003,060.002,990.002,990.002,990.0074,619
2022-08-252,950.003,055.002,940.003,025.003,025.00203,759
2022-08-242,885.002,940.002,885.002,930.002,930.0075,454
2022-08-232,885.002,970.002,860.002,905.002,905.0071,055
2022-08-222,985.002,985.002,890.002,900.002,900.0098,911
2022-08-193,005.003,025.002,980.002,985.002,985.0059,095
2022-08-183,030.003,030.002,975.003,025.003,025.0069,816
2022-08-173,040.003,045.003,005.003,040.003,040.0065,411
← NewerPage 17 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.