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%WTI98.45▼ 3.28%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,460.002,535.002,450.002,520.002,520.00227,318
2025-10-242,500.002,515.002,430.002,460.002,460.00330,327
2025-10-232,530.002,585.002,490.002,495.002,495.00346,940
2025-10-222,495.002,550.002,445.002,515.002,515.00238,364
2025-10-212,510.002,540.002,465.002,480.002,480.00245,286
2025-10-202,485.002,520.002,455.002,500.002,500.00215,841
2025-10-172,530.002,535.002,470.002,480.002,480.00396,462
2025-10-162,565.002,595.002,535.002,535.002,535.00313,089
2025-10-152,545.002,605.002,535.002,570.002,570.00168,882
2025-10-142,610.002,625.002,530.002,550.002,550.00337,437
2025-10-132,570.002,645.002,530.002,610.002,610.00185,334
2025-10-102,700.002,700.002,535.002,630.002,630.00447,641
2025-10-022,700.002,730.002,670.002,700.002,700.00271,436
2025-10-012,805.002,825.002,695.002,700.002,700.00385,508
2025-09-302,890.002,890.002,800.002,815.002,815.00380,247
2025-09-292,700.002,855.002,690.002,830.002,830.00404,232
2025-09-262,775.002,855.002,730.002,730.002,730.00336,688
2025-09-252,815.002,820.002,770.002,780.002,780.00217,914
2025-09-242,850.002,900.002,805.002,815.002,815.00321,690
2025-09-232,870.002,875.002,790.002,815.002,815.00386,146
2025-09-222,940.002,975.002,870.002,870.002,870.00850,033
2025-09-192,850.002,935.002,835.002,860.002,860.00495,757
2025-09-183,000.003,000.002,845.002,870.002,870.001,821,341
2025-09-172,790.002,825.002,775.002,810.002,810.00419,984
2025-09-162,785.002,810.002,755.002,770.002,770.00162,901
2025-09-152,810.002,830.002,765.002,795.002,795.00245,415
2025-09-122,785.002,820.002,765.002,810.002,810.00210,309
2025-09-112,780.002,820.002,760.002,765.002,765.00163,998
2025-09-102,805.002,805.002,755.002,785.002,785.00145,309
2025-09-092,740.002,820.002,730.002,790.002,790.00282,486
2025-09-082,670.002,770.002,665.002,740.002,740.00277,953
2025-09-052,660.002,725.002,640.002,665.002,665.00114,489
2025-09-042,690.002,700.002,650.002,660.002,660.00166,952
2025-09-032,595.002,680.002,595.002,675.002,675.00189,609
2025-09-022,625.002,655.002,590.002,595.002,595.00167,585
2025-09-012,695.002,730.002,615.002,630.002,630.00234,957
2025-08-292,660.002,710.002,645.002,695.002,695.00208,670
2025-08-282,660.002,695.002,645.002,665.002,665.00168,562
2025-08-272,690.002,710.002,630.002,660.002,660.00307,036
2025-08-262,725.002,745.002,675.002,690.002,690.00172,894
2025-08-252,690.002,735.002,680.002,730.002,730.00206,145
2025-08-222,680.002,705.002,665.002,685.002,685.00175,999
2025-08-212,645.002,705.002,645.002,680.002,680.00286,503
2025-08-202,635.002,680.002,590.002,670.002,670.00369,474
2025-08-192,655.002,700.002,610.002,660.002,660.00259,582
2025-08-182,660.002,695.002,650.002,675.002,675.00185,001
2025-08-142,685.002,720.002,685.002,700.002,700.00172,581
2025-08-132,740.002,760.002,665.002,690.002,690.00381,539
2025-08-122,805.002,835.002,735.002,740.002,740.00547,689
2025-08-112,875.002,885.002,785.002,790.002,790.00749,412
2025-08-082,905.002,920.002,850.002,890.002,890.00750,307
2025-08-072,890.002,940.002,850.002,890.002,890.001,864,956
2025-08-062,805.002,930.002,770.002,890.002,890.002,229,192
2025-08-052,805.002,830.002,750.002,800.002,800.00324,602
2025-08-042,740.002,805.002,705.002,800.002,800.00325,433
2025-08-012,815.002,815.002,710.002,740.002,740.00829,936
2025-07-312,790.002,870.002,790.002,820.002,820.00637,432
2025-07-302,810.002,825.002,775.002,785.002,785.00392,579
2025-07-292,810.002,835.002,770.002,790.002,790.00447,598
2025-07-282,900.002,900.002,780.002,785.002,785.00731,694
← NewerPage 5 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.