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%WTI99.27▲ 2.18%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,390.002,400.002,360.002,395.002,395.0088,526
2025-04-242,355.002,385.002,340.002,380.002,380.00131,320
2025-04-232,350.002,365.002,320.002,355.002,355.00108,059
2025-04-222,315.002,350.002,305.002,330.002,330.00115,722
2025-04-212,335.002,355.002,325.002,335.002,335.0060,128
2025-04-182,360.002,360.002,315.002,350.002,350.0095,273
2025-04-172,280.002,350.002,280.002,345.002,345.00169,074
2025-04-162,315.002,360.002,290.002,290.002,290.00122,824
2025-04-152,285.002,355.002,280.002,315.002,315.00115,630
2025-04-142,280.002,315.002,280.002,300.002,300.0082,611
2025-04-112,240.002,295.002,190.002,295.002,295.0076,629
2025-04-102,210.002,255.002,200.002,240.002,240.00124,145
2025-04-092,215.002,260.002,110.002,145.002,145.00221,319
2025-04-082,235.002,270.002,210.002,250.002,250.00245,618
2025-04-072,255.002,300.002,195.002,205.002,205.00202,767
2025-04-042,275.002,340.002,220.002,340.002,340.00166,801
2025-04-032,225.002,290.002,225.002,275.002,275.0068,638
2025-04-022,325.002,325.002,190.002,270.002,270.00155,291
2025-04-012,230.002,305.002,230.002,300.002,300.00163,361
2025-03-312,295.002,295.002,210.002,210.002,210.00215,239
2025-03-282,365.002,365.002,275.002,295.002,295.00116,871
2025-03-272,360.002,375.002,310.002,350.002,350.00124,793
2025-03-262,360.002,405.002,350.002,350.002,350.00153,754
2025-03-252,410.002,440.002,355.002,355.002,355.00133,243
2025-03-242,365.002,430.002,360.002,405.002,405.00101,064
2025-03-212,395.002,445.002,345.002,365.002,365.00248,505
2025-03-202,380.002,425.002,350.002,350.002,350.00159,875
2025-03-192,405.002,420.002,355.002,355.002,355.00158,028
2025-03-182,450.002,465.002,400.002,405.002,405.00104,407
2025-03-172,450.002,485.002,400.002,430.002,430.00196,397
2025-03-142,445.002,495.002,435.002,450.002,450.00122,948
2025-03-132,475.002,510.002,405.002,470.002,470.00172,423
2025-03-122,405.002,505.002,385.002,465.002,465.00233,353
2025-03-112,350.002,400.002,320.002,400.002,400.00132,258
2025-03-102,445.002,450.002,375.002,400.002,400.00163,846
2025-03-072,420.002,490.002,410.002,445.002,445.00195,883
2025-03-062,420.002,487.002,420.002,450.002,450.00202,089
2025-03-052,405.002,460.002,385.002,420.002,420.00177,298
2025-03-042,470.002,495.002,380.002,405.002,405.00258,630
2025-02-282,470.002,620.002,470.002,500.002,500.001,455,036
2025-02-272,450.002,565.002,420.002,510.002,510.00943,530
2025-02-262,450.002,480.002,430.002,435.002,435.00112,010
2025-02-252,450.002,510.002,435.002,460.002,460.00374,929
2025-02-242,405.002,480.002,405.002,455.002,455.00177,365
2025-02-212,485.002,485.002,410.002,450.002,450.00279,579
2025-02-202,540.002,590.002,420.002,450.002,450.001,610,565
2025-02-192,310.002,365.002,305.002,345.002,345.00127,997
2025-02-182,340.002,345.002,300.002,320.002,320.00111,767
2025-02-172,305.002,340.002,305.002,340.002,340.0086,151
2025-02-142,290.002,325.002,275.002,315.002,315.00156,029
2025-02-132,275.002,300.002,270.002,290.002,290.0085,470
2025-02-122,290.002,315.002,270.002,280.002,280.0089,678
2025-02-112,300.002,315.002,285.002,290.002,290.0074,638
2025-02-102,290.002,305.002,260.002,290.002,290.0087,769
2025-02-072,350.002,350.002,300.002,305.002,305.0090,625
2025-02-062,345.002,355.002,330.002,345.002,345.0038,576
2025-02-052,330.002,370.002,320.002,330.002,330.0065,754
2025-02-042,270.002,365.002,270.002,350.002,350.0063,531
2025-02-032,350.002,350.002,270.002,270.002,270.00108,783
2025-01-312,350.002,375.002,340.002,365.002,365.0060,726
← NewerPage 7 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.