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%WTI98.58▲ 1.47%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,900.002,940.002,835.002,840.002,840.002,801,677
2025-07-243,030.003,055.002,915.002,930.002,930.00686,892
2025-07-233,050.003,115.003,030.003,035.003,035.00553,632
2025-07-223,230.003,235.003,010.003,030.003,030.001,236,170
2025-07-213,055.003,145.003,050.003,100.003,100.00651,340
2025-07-183,210.003,210.003,115.003,125.003,125.00956,918
2025-07-173,215.003,290.003,135.003,275.003,275.001,443,901
2025-07-163,370.003,645.003,205.003,245.003,245.0012,254,120
2025-07-153,220.003,285.003,105.003,180.003,180.002,761,699
2025-07-143,305.003,740.003,225.003,225.003,225.0029,585,240
2025-07-113,030.003,065.002,945.003,030.003,030.001,367,316
2025-07-102,980.003,075.002,920.003,020.003,020.002,224,241
2025-07-092,855.003,170.002,855.002,995.002,995.008,531,020
2025-07-082,800.002,880.002,765.002,845.002,845.00697,716
2025-07-072,700.002,795.002,680.002,785.002,785.00357,766
2025-07-042,770.002,830.002,705.002,705.002,705.00564,287
2025-07-032,830.002,840.002,755.002,770.002,770.00972,465
2025-07-022,835.003,020.002,775.002,810.002,810.003,849,326
2025-07-012,820.002,845.002,750.002,805.002,805.00940,120
2025-06-302,790.003,010.002,790.002,815.002,815.006,321,933
2025-06-272,830.002,830.002,740.002,780.002,780.00872,426
2025-06-262,825.002,835.002,760.002,830.002,830.001,158,651
2025-06-252,960.002,960.002,805.002,815.002,815.001,827,281
2025-06-243,080.003,085.002,940.002,960.002,960.002,200,602
2025-06-233,075.003,165.003,010.003,065.003,065.006,084,968
2025-06-202,500.003,220.002,490.003,220.003,220.0026,880,359
2025-06-192,455.002,480.002,430.002,480.002,480.00171,925
2025-06-182,425.002,465.002,405.002,450.002,450.00153,220
2025-06-172,415.002,455.002,410.002,420.002,420.00127,736
2025-06-162,395.002,445.002,370.002,445.002,445.0094,076
2025-06-132,470.002,495.002,390.002,390.002,390.00223,003
2025-06-122,495.002,530.002,465.002,465.002,465.00247,599
2025-06-112,470.002,490.002,450.002,490.002,490.00204,652
2025-06-102,465.002,475.002,445.002,460.002,460.00180,657
2025-06-092,470.002,480.002,455.002,465.002,465.00216,997
2025-06-052,440.002,480.002,430.002,465.002,465.00218,856
2025-06-042,395.002,460.002,395.002,460.002,460.00139,057
2025-06-022,390.002,405.002,370.002,400.002,400.00123,241
2025-05-302,370.002,395.002,355.002,375.002,375.0051,331
2025-05-292,380.002,395.002,355.002,365.002,365.0098,544
2025-05-282,365.002,385.002,360.002,370.002,370.0082,034
2025-05-272,355.002,410.002,350.002,360.002,360.0074,665
2025-05-262,370.002,400.002,355.002,380.002,380.00101,926
2025-05-232,335.002,400.002,320.002,370.002,370.00157,487
2025-05-222,330.002,360.002,315.002,335.002,335.0060,931
2025-05-212,340.002,355.002,335.002,350.002,350.0040,042
2025-05-202,345.002,360.002,320.002,340.002,340.0061,709
2025-05-192,340.002,355.002,310.002,330.002,330.0069,595
2025-05-162,405.002,415.002,340.002,340.002,340.00152,662
2025-05-152,460.002,465.002,410.002,435.002,435.0091,666
2025-05-142,435.002,460.002,420.002,460.002,460.0095,187
2025-05-132,420.002,440.002,410.002,435.002,435.00112,278
2025-05-122,445.002,460.002,400.002,420.002,420.00117,218
2025-05-092,445.002,460.002,415.002,430.002,430.00159,315
2025-05-082,400.002,455.002,400.002,445.002,445.00184,013
2025-05-072,410.002,415.002,355.002,400.002,400.0088,235
2025-05-022,450.002,450.002,400.002,410.002,410.00141,853
2025-04-302,420.002,460.002,400.002,415.002,415.00219,535
2025-04-292,365.002,415.002,365.002,415.002,415.00161,596
2025-04-282,385.002,400.002,365.002,375.002,375.00119,054
← NewerPage 6 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.