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%WTI99.46▲ 2.38%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,370.002,400.002,340.002,350.002,350.00120,906
2025-01-232,445.002,445.002,380.002,380.002,380.0082,014
2025-01-222,455.002,490.002,430.002,435.002,435.00145,305
2025-01-212,465.002,505.002,440.002,465.002,465.00179,989
2025-01-202,475.002,480.002,425.002,465.002,465.00108,730
2025-01-172,435.002,600.002,435.002,455.002,455.00220,281
2025-01-162,370.002,460.002,370.002,460.002,460.00133,992
2025-01-152,425.002,425.002,350.002,350.002,350.00109,718
2025-01-142,405.002,435.002,385.002,420.002,420.00121,095
2025-01-132,405.002,460.002,395.002,405.002,405.0093,769
2025-01-102,460.002,470.002,425.002,435.002,435.0092,741
2025-01-092,465.002,505.002,420.002,465.002,465.00246,609
2025-01-082,455.002,470.002,395.002,440.002,440.00122,177
2025-01-072,445.002,460.002,420.002,440.002,440.00159,865
2025-01-062,445.002,470.002,420.002,435.002,435.00233,608
2025-01-032,380.002,405.002,370.002,390.002,390.00156,441
2025-01-022,310.002,385.002,310.002,380.002,380.00144,324
2024-12-302,280.002,340.002,250.002,325.002,325.0068,013
2024-12-272,330.002,355.002,245.002,285.002,285.00209,778
2024-12-262,410.002,420.002,345.002,350.002,350.00139,970
2024-12-242,390.002,465.002,390.002,390.002,390.00268,875
2024-12-232,400.002,420.002,370.002,410.002,410.00176,653
2024-12-202,530.002,535.002,380.002,400.002,400.00372,215
2024-12-192,495.002,650.002,450.002,535.002,535.00749,640
2024-12-182,555.002,555.002,470.002,535.002,535.00247,210
2024-12-172,565.002,620.002,510.002,530.002,530.00656,644
2024-12-162,610.002,640.002,480.002,545.002,545.00494,252
2024-12-132,565.002,600.002,480.002,550.002,550.00751,134
2024-12-122,350.002,785.002,320.002,600.002,600.004,730,811
2024-12-112,265.002,400.002,255.002,335.002,335.00409,087
2024-12-102,015.002,270.002,015.002,265.002,265.00416,926
2024-12-092,075.002,075.002,000.002,005.002,005.00233,129
2024-12-062,215.002,220.002,060.002,110.002,110.00323,743
2024-12-052,290.002,305.002,205.002,210.002,210.00207,500
2024-12-042,320.002,350.002,180.002,300.002,300.00205,858
2024-12-032,250.002,375.002,245.002,365.002,365.00158,894
2024-12-022,290.002,325.002,235.002,250.002,250.00157,721
2024-11-292,380.002,380.002,290.002,290.002,290.00180,046
2024-11-282,350.002,375.002,350.002,375.002,375.0085,628
2024-11-272,415.002,415.002,355.002,365.002,365.00146,961
2024-11-262,405.002,460.002,390.002,415.002,415.00154,205
2024-11-252,520.002,580.002,350.002,410.002,410.00678,939
2024-11-222,445.002,495.002,415.002,485.002,485.00192,391
2024-11-212,450.002,490.002,430.002,430.002,430.00197,109
2024-11-202,465.002,515.002,430.002,465.002,465.00169,994
2024-11-192,410.002,465.002,395.002,430.002,430.00117,047
2024-11-182,465.002,510.002,410.002,445.002,445.00369,040
2024-11-152,220.002,440.002,210.002,415.002,415.00244,236
2024-11-142,255.002,340.002,245.002,250.002,250.00108,825
2024-11-132,305.002,365.002,255.002,255.002,255.00184,363
2024-11-122,495.002,495.002,355.002,355.002,355.00223,265
2024-11-112,630.002,630.002,490.002,490.002,490.00222,689
2024-11-082,640.002,675.002,615.002,635.002,635.00136,754
2024-11-072,610.002,640.002,565.002,630.002,630.00105,244
2024-11-062,635.002,650.002,575.002,630.002,630.00107,909
2024-11-052,605.002,645.002,600.002,640.002,640.0064,363
2024-11-042,625.002,665.002,585.002,615.002,615.00232,471
2024-11-012,620.002,620.002,535.002,560.002,560.00155,663
2024-10-312,515.002,550.002,475.002,545.002,545.0067,519
2024-10-302,520.002,555.002,515.002,540.002,540.0055,455
← NewerPage 8 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.