Coreana Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,352.00 | 1,374.00 | 1,336.00 | 1,348.00 | 1,348.00 | 58,523 |
| 2026-07-21 | 1,365.00 | 1,365.00 | 1,311.00 | 1,363.00 | 1,363.00 | 92,613 |
| 2026-07-20 | 1,330.00 | 1,393.00 | 1,330.00 | 1,354.00 | 1,354.00 | 53,105 |
| 2026-07-16 | 1,376.00 | 1,403.00 | 1,352.00 | 1,380.00 | 1,380.00 | 45,093 |
| 2026-07-15 | 1,365.00 | 1,399.00 | 1,365.00 | 1,376.00 | 1,376.00 | 77,260 |
| 2026-07-14 | 1,380.00 | 1,392.00 | 1,301.00 | 1,365.00 | 1,365.00 | 192,979 |
| 2026-07-13 | 1,415.00 | 1,449.00 | 1,375.00 | 1,392.00 | 1,392.00 | 74,831 |
| 2026-07-10 | 1,396.00 | 1,427.00 | 1,380.00 | 1,417.00 | 1,417.00 | 97,368 |
| 2026-07-09 | 1,325.00 | 1,399.00 | 1,325.00 | 1,399.00 | 1,399.00 | 71,278 |
| 2026-07-08 | 1,480.00 | 1,480.00 | 1,330.00 | 1,380.00 | 1,380.00 | 260,868 |
| 2026-07-07 | 1,336.00 | 1,440.00 | 1,336.00 | 1,354.00 | 1,354.00 | 76,681 |
| 2026-07-06 | 1,365.00 | 1,407.00 | 1,341.00 | 1,384.00 | 1,384.00 | 48,512 |
| 2026-07-03 | 1,363.00 | 1,373.00 | 1,321.00 | 1,369.00 | 1,369.00 | 58,265 |
| 2026-07-02 | 1,377.00 | 1,425.00 | 1,343.00 | 1,362.00 | 1,362.00 | 92,581 |
| 2026-07-01 | 1,345.00 | 1,397.00 | 1,345.00 | 1,389.00 | 1,389.00 | 75,822 |
| 2026-06-30 | 1,342.00 | 1,382.00 | 1,306.00 | 1,347.00 | 1,347.00 | 45,379 |
| 2026-06-29 | 1,183.00 | 1,346.00 | 1,183.00 | 1,343.00 | 1,343.00 | 178,802 |
| 2026-06-26 | 1,263.00 | 1,263.00 | 1,173.00 | 1,193.00 | 1,193.00 | 166,969 |
| 2026-06-25 | 1,251.00 | 1,307.00 | 1,251.00 | 1,269.00 | 1,269.00 | 95,247 |
| 2026-06-24 | 1,251.00 | 1,310.00 | 1,251.00 | 1,262.00 | 1,262.00 | 83,308 |
| 2026-06-23 | 1,370.00 | 1,370.00 | 1,265.00 | 1,265.00 | 1,265.00 | 153,595 |
| 2026-06-22 | 1,369.00 | 1,400.00 | 1,341.00 | 1,383.00 | 1,383.00 | 98,209 |
| 2026-06-19 | 1,454.00 | 1,454.00 | 1,366.00 | 1,391.00 | 1,391.00 | 224,068 |
| 2026-06-18 | 1,515.00 | 1,515.00 | 1,450.00 | 1,454.00 | 1,454.00 | 116,014 |
| 2026-06-17 | 1,462.00 | 1,608.00 | 1,422.00 | 1,504.00 | 1,504.00 | 1,069,836 |
| 2026-06-16 | 1,463.00 | 1,499.00 | 1,450.00 | 1,462.00 | 1,462.00 | 40,367 |
| 2026-06-15 | 1,538.00 | 1,538.00 | 1,472.00 | 1,475.00 | 1,475.00 | 53,601 |
| 2026-06-12 | 1,451.00 | 1,499.00 | 1,440.00 | 1,483.00 | 1,483.00 | 120,239 |
| 2026-06-11 | 1,434.00 | 1,455.00 | 1,355.00 | 1,445.00 | 1,445.00 | 52,276 |
| 2026-06-10 | 1,394.00 | 1,435.00 | 1,374.00 | 1,411.00 | 1,411.00 | 78,707 |
| 2026-06-09 | 1,262.00 | 1,417.00 | 1,262.00 | 1,394.00 | 1,394.00 | 227,598 |
| 2026-06-08 | 1,370.00 | 1,388.00 | 1,295.00 | 1,299.00 | 1,299.00 | 161,975 |
| 2026-06-05 | 1,435.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | 159,206 |
| 2026-06-04 | 1,425.00 | 1,483.00 | 1,407.00 | 1,461.00 | 1,461.00 | 81,838 |
| 2026-06-02 | 1,440.00 | 1,443.00 | 1,371.00 | 1,425.00 | 1,425.00 | 207,236 |
| 2026-06-01 | 1,548.00 | 1,548.00 | 1,444.00 | 1,458.00 | 1,458.00 | 296,339 |
| 2026-05-29 | 1,595.00 | 1,596.00 | 1,526.00 | 1,548.00 | 1,548.00 | 133,866 |
| 2026-05-28 | 1,616.00 | 1,621.00 | 1,541.00 | 1,595.00 | 1,595.00 | 233,897 |
| 2026-05-27 | 1,700.00 | 1,700.00 | 1,626.00 | 1,628.00 | 1,628.00 | 230,243 |
| 2026-05-26 | 1,769.00 | 1,769.00 | 1,697.00 | 1,700.00 | 1,700.00 | 120,941 |
| 2026-05-22 | 1,709.00 | 1,750.00 | 1,709.00 | 1,736.00 | 1,736.00 | 169,405 |
| 2026-05-21 | 1,669.00 | 1,734.00 | 1,669.00 | 1,709.00 | 1,709.00 | 137,592 |
| 2026-05-20 | 1,745.00 | 1,750.00 | 1,650.00 | 1,657.00 | 1,657.00 | 251,109 |
| 2026-05-19 | 1,760.00 | 1,837.00 | 1,728.00 | 1,736.00 | 1,736.00 | 239,805 |
| 2026-05-18 | 1,816.00 | 1,900.00 | 1,740.00 | 1,758.00 | 1,758.00 | 210,800 |
| 2026-05-15 | 1,843.00 | 1,945.00 | 1,795.00 | 1,820.00 | 1,820.00 | 362,232 |
| 2026-05-14 | 1,826.00 | 1,843.00 | 1,820.00 | 1,843.00 | 1,843.00 | 180,512 |
| 2026-05-13 | 1,841.00 | 1,878.00 | 1,826.00 | 1,826.00 | 1,826.00 | 194,083 |
| 2026-05-12 | 1,970.00 | 1,970.00 | 1,850.00 | 1,859.00 | 1,859.00 | 503,770 |
| 2026-05-11 | 2,015.00 | 2,055.00 | 1,927.00 | 1,930.00 | 1,930.00 | 736,092 |
| 2026-05-08 | 1,976.00 | 2,170.00 | 1,939.00 | 1,968.00 | 1,968.00 | 2,262,419 |
| 2026-05-07 | 1,949.00 | 1,954.00 | 1,914.00 | 1,919.00 | 1,919.00 | 271,919 |
| 2026-05-06 | 1,990.00 | 1,994.00 | 1,921.00 | 1,926.00 | 1,926.00 | 368,321 |
| 2026-05-04 | 2,010.00 | 2,055.00 | 1,994.00 | 1,994.00 | 1,994.00 | 342,412 |
| 2026-04-30 | 2,085.00 | 2,090.00 | 2,000.00 | 2,005.00 | 2,005.00 | 606,458 |
| 2026-04-29 | 2,220.00 | 2,290.00 | 2,065.00 | 2,075.00 | 2,075.00 | 2,201,606 |
| 2026-04-28 | 2,060.00 | 2,290.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4,322,781 |
| 2026-04-27 | 2,100.00 | 2,125.00 | 2,025.00 | 2,060.00 | 2,060.00 | 1,170,750 |
| 2026-04-24 | 1,913.00 | 2,375.00 | 1,913.00 | 2,100.00 | 2,100.00 | 14,347,930 |
| 2026-04-23 | 1,872.00 | 1,875.00 | 1,826.00 | 1,848.00 | 1,848.00 | 85,329 |
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.