See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▼ 5.19%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,155.002,225.002,145.002,195.002,195.00367,677
2026-01-212,185.002,185.002,120.002,150.002,150.00207,030
2026-01-202,125.002,210.002,120.002,200.002,200.00252,201
2026-01-192,160.002,160.002,120.002,145.002,145.00218,069
2026-01-162,185.002,195.002,155.002,160.002,160.00197,068
2026-01-152,200.002,220.002,155.002,185.002,185.00207,164
2026-01-142,190.002,225.002,180.002,195.002,195.00237,341
2026-01-132,210.002,225.002,175.002,190.002,190.00202,479
2026-01-122,240.002,250.002,200.002,210.002,210.00290,109
2026-01-092,245.002,280.002,235.002,240.002,240.00202,784
2026-01-082,285.002,285.002,230.002,255.002,255.00283,465
2026-01-072,280.002,460.002,190.002,295.002,295.001,889,784
2026-01-062,375.002,375.002,280.002,290.002,290.00619,632
2026-01-052,480.002,495.002,390.002,395.002,395.001,136,450
2026-01-022,520.002,625.002,420.002,490.002,490.003,456,238
2025-12-302,265.002,315.002,265.002,310.002,310.00234,024
2025-12-292,235.002,300.002,235.002,280.002,280.00110,279
2025-12-262,280.002,290.002,245.002,250.002,250.00170,397
2025-12-242,310.002,310.002,270.002,275.002,275.0094,215
2025-12-232,300.002,340.002,280.002,295.002,295.00160,195
2025-12-222,295.002,345.002,290.002,315.002,315.00130,984
2025-12-192,270.002,315.002,250.002,290.002,290.00115,667
2025-12-182,285.002,290.002,240.002,260.002,260.00115,617
2025-12-172,295.002,325.002,250.002,285.002,285.00120,897
2025-12-162,310.002,330.002,280.002,280.002,280.00183,250
2025-12-152,290.002,315.002,275.002,310.002,310.00106,565
2025-12-122,285.002,305.002,270.002,295.002,295.00115,804
2025-12-112,275.002,310.002,265.002,280.002,280.00158,817
2025-12-102,300.002,300.002,265.002,270.002,270.00115,919
2025-12-092,300.002,315.002,275.002,300.002,300.00107,293
2025-12-082,305.002,330.002,295.002,305.002,305.00106,054
2025-12-052,285.002,310.002,285.002,305.002,305.00113,509
2025-12-042,325.002,345.002,280.002,290.002,290.00174,015
2025-12-032,375.002,375.002,300.002,325.002,325.00175,167
2025-12-022,355.002,355.002,305.002,340.002,340.00161,008
2025-12-012,360.002,405.002,325.002,325.002,325.00210,946
2025-11-282,320.002,375.002,300.002,365.002,365.00190,201
2025-11-272,350.002,370.002,295.002,320.002,320.00142,729
2025-11-262,285.002,345.002,280.002,340.002,340.00224,879
2025-11-252,315.002,345.002,280.002,280.002,280.00345,667
2025-11-242,390.002,435.002,325.002,325.002,325.00279,406
2025-11-212,485.002,505.002,375.002,375.002,375.001,422,159
2025-11-202,310.002,440.002,305.002,400.002,400.00710,851
2025-11-192,265.002,430.002,260.002,310.002,310.001,358,040
2025-11-182,315.002,335.002,265.002,270.002,270.00230,950
2025-11-172,310.002,315.002,275.002,315.002,315.00144,959
2025-11-142,320.002,380.002,290.002,305.002,305.00232,891
2025-11-132,340.002,365.002,330.002,330.002,330.00146,950
2025-11-122,285.002,355.002,260.002,355.002,355.00300,859
2025-11-112,335.002,355.002,275.002,285.002,285.00341,936
2025-11-102,300.002,350.002,285.002,320.002,320.00291,443
2025-11-072,260.002,420.002,260.002,275.002,275.001,001,599
2025-11-062,330.002,355.002,265.002,300.002,300.00332,454
2025-11-052,355.002,355.002,250.002,315.002,315.00689,926
2025-11-042,400.002,420.002,370.002,370.002,370.00736,971
2025-11-032,610.002,615.002,430.002,430.002,430.001,783,570
2025-10-312,710.002,715.002,565.002,595.002,595.003,015,340
2025-10-302,550.003,055.002,535.002,800.002,800.0025,837,029
2025-10-292,535.002,540.002,475.002,495.002,495.00261,557
2025-10-282,500.002,570.002,500.002,535.002,535.00328,519
← NewerPage 4 of 5 · 245 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.