Coreana Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,890.00 | 1,890.00 | 1,851.00 | 1,872.00 | 1,872.00 | 83,803 |
| 2026-04-21 | 1,875.00 | 1,888.00 | 1,842.00 | 1,879.00 | 1,879.00 | 103,492 |
| 2026-04-20 | 1,905.00 | 1,915.00 | 1,879.00 | 1,879.00 | 1,879.00 | 182,108 |
| 2026-04-17 | 1,904.00 | 1,913.00 | 1,890.00 | 1,900.00 | 1,900.00 | 94,348 |
| 2026-04-16 | 1,868.00 | 1,914.00 | 1,865.00 | 1,904.00 | 1,904.00 | 182,562 |
| 2026-04-15 | 1,848.00 | 1,861.00 | 1,842.00 | 1,859.00 | 1,859.00 | 154,728 |
| 2026-04-14 | 1,838.00 | 1,859.00 | 1,835.00 | 1,846.00 | 1,846.00 | 97,296 |
| 2026-04-13 | 1,834.00 | 1,841.00 | 1,755.00 | 1,837.00 | 1,837.00 | 46,005 |
| 2026-04-10 | 1,810.00 | 1,839.00 | 1,785.00 | 1,837.00 | 1,837.00 | 113,552 |
| 2026-04-09 | 1,784.00 | 1,817.00 | 1,775.00 | 1,783.00 | 1,783.00 | 117,426 |
| 2026-04-08 | 1,751.00 | 1,798.00 | 1,741.00 | 1,784.00 | 1,784.00 | 122,614 |
| 2026-04-07 | 1,745.00 | 1,796.00 | 1,740.00 | 1,740.00 | 1,740.00 | 172,092 |
| 2026-04-06 | 1,783.00 | 1,792.00 | 1,750.00 | 1,759.00 | 1,759.00 | 115,730 |
| 2026-04-03 | 1,758.00 | 1,794.00 | 1,756.00 | 1,783.00 | 1,783.00 | 50,007 |
| 2026-04-02 | 1,818.00 | 1,844.00 | 1,740.00 | 1,754.00 | 1,754.00 | 142,957 |
| 2026-04-01 | 1,789.00 | 1,840.00 | 1,789.00 | 1,823.00 | 1,823.00 | 102,404 |
| 2026-03-31 | 1,800.00 | 1,822.00 | 1,745.00 | 1,761.00 | 1,761.00 | 108,373 |
| 2026-03-30 | 1,791.00 | 1,811.00 | 1,768.00 | 1,802.00 | 1,802.00 | 150,700 |
| 2026-03-27 | 1,811.00 | 1,850.00 | 1,777.00 | 1,847.00 | 1,847.00 | 141,076 |
| 2026-03-26 | 1,872.00 | 1,872.00 | 1,800.00 | 1,811.00 | 1,811.00 | 65,302 |
| 2026-03-25 | 1,838.00 | 1,869.00 | 1,838.00 | 1,861.00 | 1,861.00 | 46,495 |
| 2026-03-24 | 1,811.00 | 1,845.00 | 1,795.00 | 1,837.00 | 1,837.00 | 93,764 |
| 2026-03-23 | 1,880.00 | 1,880.00 | 1,792.00 | 1,795.00 | 1,795.00 | 89,397 |
| 2026-03-20 | 1,852.00 | 1,908.00 | 1,852.00 | 1,886.00 | 1,886.00 | 129,004 |
| 2026-03-19 | 1,874.00 | 1,874.00 | 1,849.00 | 1,851.00 | 1,851.00 | 60,113 |
| 2026-03-18 | 1,900.00 | 1,906.00 | 1,869.00 | 1,885.00 | 1,885.00 | 60,754 |
| 2026-03-17 | 1,857.00 | 1,903.00 | 1,857.00 | 1,883.00 | 1,883.00 | 68,928 |
| 2026-03-16 | 1,895.00 | 1,900.00 | 1,840.00 | 1,854.00 | 1,854.00 | 124,410 |
| 2026-03-13 | 1,855.00 | 1,909.00 | 1,845.00 | 1,884.00 | 1,884.00 | 139,124 |
| 2026-03-12 | 1,851.00 | 1,880.00 | 1,833.00 | 1,871.00 | 1,871.00 | 66,416 |
| 2026-03-11 | 1,858.00 | 1,914.00 | 1,845.00 | 1,866.00 | 1,866.00 | 105,158 |
| 2026-03-10 | 1,840.00 | 1,873.00 | 1,800.00 | 1,857.00 | 1,857.00 | 108,008 |
| 2026-03-09 | 1,898.00 | 1,898.00 | 1,725.00 | 1,776.00 | 1,776.00 | 198,769 |
| 2026-03-06 | 1,875.00 | 1,947.00 | 1,868.00 | 1,918.00 | 1,918.00 | 101,625 |
| 2026-03-05 | 1,770.00 | 1,910.00 | 1,770.00 | 1,898.00 | 1,898.00 | 289,821 |
| 2026-03-04 | 1,855.00 | 1,925.00 | 1,740.00 | 1,740.00 | 1,740.00 | 457,647 |
| 2026-03-03 | 2,010.00 | 2,030.00 | 1,954.00 | 1,954.00 | 1,954.00 | 528,120 |
| 2026-02-27 | 2,120.00 | 2,175.00 | 2,055.00 | 2,055.00 | 2,055.00 | 297,857 |
| 2026-02-26 | 2,145.00 | 2,180.00 | 2,120.00 | 2,120.00 | 2,120.00 | 255,497 |
| 2026-02-25 | 2,165.00 | 2,170.00 | 2,140.00 | 2,145.00 | 2,145.00 | 208,371 |
| 2026-02-24 | 2,120.00 | 2,175.00 | 2,120.00 | 2,170.00 | 2,170.00 | 210,101 |
| 2026-02-23 | 2,135.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 220,615 |
| 2026-02-20 | 2,155.00 | 2,155.00 | 2,110.00 | 2,120.00 | 2,120.00 | 423,842 |
| 2026-02-19 | 2,170.00 | 2,185.00 | 2,125.00 | 2,160.00 | 2,160.00 | 297,070 |
| 2026-02-13 | 2,200.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | 236,465 |
| 2026-02-12 | 2,215.00 | 2,225.00 | 2,180.00 | 2,215.00 | 2,215.00 | 244,892 |
| 2026-02-11 | 2,240.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | 345,437 |
| 2026-02-10 | 2,265.00 | 2,275.00 | 2,230.00 | 2,260.00 | 2,260.00 | 226,243 |
| 2026-02-09 | 2,195.00 | 2,290.00 | 2,195.00 | 2,260.00 | 2,260.00 | 580,872 |
| 2026-02-06 | 2,210.00 | 2,210.00 | 2,130.00 | 2,180.00 | 2,180.00 | 262,600 |
| 2026-02-05 | 2,195.00 | 2,245.00 | 2,185.00 | 2,215.00 | 2,215.00 | 238,694 |
| 2026-02-04 | 2,205.00 | 2,230.00 | 2,185.00 | 2,210.00 | 2,210.00 | 316,479 |
| 2026-02-03 | 2,155.00 | 2,195.00 | 2,135.00 | 2,195.00 | 2,195.00 | 187,233 |
| 2026-02-02 | 2,175.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | 180,281 |
| 2026-01-30 | 2,225.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | 295,091 |
| 2026-01-29 | 2,225.00 | 2,230.00 | 2,185.00 | 2,215.00 | 2,215.00 | 355,406 |
| 2026-01-28 | 2,205.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | 227,663 |
| 2026-01-27 | 2,215.00 | 2,240.00 | 2,175.00 | 2,205.00 | 2,205.00 | 228,754 |
| 2026-01-26 | 2,230.00 | 2,230.00 | 2,185.00 | 2,215.00 | 2,215.00 | 226,474 |
| 2026-01-23 | 2,195.00 | 2,225.00 | 2,182.00 | 2,220.00 | 2,220.00 | 267,962 |
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.