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%WTI99.88▲ 2.81%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,470.002,550.002,465.002,550.002,550.00120,119
2024-10-282,395.002,490.002,380.002,490.002,490.00125,172
2024-10-252,480.002,505.002,400.002,415.002,415.00150,231
2024-10-242,495.002,515.002,470.002,480.002,480.0098,391
2024-10-232,520.002,545.002,455.002,520.002,520.0081,726
2024-10-222,580.002,600.002,485.002,495.002,495.00227,875
2024-10-212,585.002,655.002,575.002,600.002,600.0071,840
2024-10-182,595.002,680.002,590.002,595.002,595.00179,800
2024-10-172,590.002,620.002,590.002,600.002,600.0086,531
2024-10-162,665.002,670.002,595.002,600.002,600.00151,019
2024-10-152,635.002,660.002,630.002,660.002,660.0087,926
2024-10-142,630.002,655.002,605.002,640.002,640.0092,214
2024-10-112,665.002,680.002,605.002,620.002,620.00187,468
2024-10-102,685.002,715.002,655.002,670.002,670.00168,993
2024-10-082,725.002,735.002,665.002,675.002,675.00147,679
2024-10-072,680.002,750.002,640.002,745.002,745.00163,571
2024-10-042,670.002,710.002,630.002,670.002,670.00123,810
2024-10-022,735.002,765.002,680.002,685.002,685.00323,849
2024-09-302,795.002,830.002,720.002,735.002,735.00240,142
2024-09-272,780.002,870.002,750.002,775.002,775.00715,158
2024-09-262,750.002,780.002,725.002,765.002,765.00194,083
2024-09-252,650.002,845.002,650.002,750.002,750.001,032,147
2024-09-242,655.002,670.002,605.002,635.002,635.00152,700
2024-09-232,670.002,720.002,650.002,660.002,660.0099,842
2024-09-202,650.002,715.002,650.002,655.002,655.00203,615
2024-09-192,660.002,670.002,575.002,620.002,620.00221,071
2024-09-132,670.002,705.002,640.002,660.002,660.0087,831
2024-09-122,625.002,695.002,625.002,670.002,670.00158,459
2024-09-112,625.002,710.002,610.002,610.002,610.00204,199
2024-09-102,695.002,735.002,630.002,635.002,635.00203,396
2024-09-092,530.002,700.002,510.002,680.002,680.00402,723
2024-09-062,660.002,705.002,580.002,605.002,605.00375,182
2024-09-052,740.002,790.002,655.002,700.002,700.00425,461
2024-09-042,690.002,775.002,650.002,720.002,720.00536,375
2024-09-032,870.002,905.002,770.002,785.002,785.001,165,687
2024-09-022,570.003,055.002,570.002,865.002,865.009,257,331
2024-08-302,505.002,560.002,505.002,555.002,555.0043,850
2024-08-292,530.002,550.002,505.002,505.002,505.0081,756
2024-08-282,585.002,615.002,550.002,555.002,555.0075,924
2024-08-272,520.002,600.002,520.002,600.002,600.00109,585
2024-08-262,630.002,635.002,560.002,565.002,565.00109,532
2024-08-232,630.002,670.002,610.002,630.002,630.0078,899
2024-08-222,700.002,755.002,660.002,670.002,670.00106,644
2024-08-212,705.002,740.002,675.002,710.002,710.00111,395
2024-08-202,705.002,750.002,700.002,725.002,725.00157,720
2024-08-192,710.002,745.002,680.002,700.002,700.00175,521
2024-08-162,830.002,980.002,670.002,710.002,710.001,386,525
2024-08-142,610.002,670.002,610.002,645.002,645.00113,026
2024-08-132,655.002,675.002,555.002,590.002,590.00137,118
2024-08-122,615.002,675.002,610.002,655.002,655.00130,231
2024-08-092,570.002,630.002,570.002,600.002,600.00109,470
2024-08-082,480.002,555.002,475.002,525.002,525.00143,499
2024-08-072,485.002,570.002,460.002,525.002,525.00269,867
2024-08-062,300.002,555.002,300.002,500.002,500.00560,927
2024-08-052,640.002,640.002,210.002,330.002,330.00723,388
2024-08-022,770.002,805.002,665.002,675.002,675.00494,004
2024-08-012,790.002,865.002,790.002,830.002,830.00138,305
2024-07-312,770.002,820.002,770.002,785.002,785.00132,294
2024-07-302,850.002,865.002,770.002,775.002,775.00130,350
2024-07-292,740.002,870.002,740.002,860.002,860.00199,851
← NewerPage 9 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.