Coreana Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,240.00 | 1,260.00 | 1,200.00 | 1,207.00 | 1,207.00 | 48,314 |
| 2026-10-19 | 1,213.00 | 1,245.00 | 1,185.00 | 1,240.00 | 1,240.00 | 13,331 |
| 2026-10-16 | 1,190.00 | 1,248.00 | 1,189.00 | 1,215.00 | 1,215.00 | 60,170 |
| 2026-10-15 | 1,227.00 | 1,227.00 | 1,188.00 | 1,193.00 | 1,193.00 | 161,454 |
| 2026-10-14 | 1,230.00 | 1,260.00 | 1,226.00 | 1,242.00 | 1,242.00 | 40,294 |
| 2026-10-13 | 1,240.00 | 1,242.00 | 1,209.00 | 1,230.00 | 1,230.00 | 70,928 |
| 2026-10-12 | 1,283.00 | 1,322.00 | 1,262.00 | 1,262.00 | 1,262.00 | 68,139 |
| 2026-10-08 | 1,294.00 | 1,313.00 | 1,294.00 | 1,303.00 | 1,303.00 | 20,934 |
| 2026-10-07 | 1,297.00 | 1,324.00 | 1,282.00 | 1,307.00 | 1,307.00 | 110,730 |
| 2026-10-06 | 1,296.00 | 1,300.00 | 1,272.00 | 1,286.00 | 1,286.00 | 45,766 |
| 2026-10-02 | 1,282.00 | 1,302.00 | 1,265.00 | 1,279.00 | 1,279.00 | 49,736 |
| 2026-10-01 | 1,252.00 | 1,283.00 | 1,247.00 | 1,275.00 | 1,275.00 | 43,177 |
| 2026-09-30 | 1,269.00 | 1,277.00 | 1,259.00 | 1,261.00 | 1,261.00 | 40,107 |
| 2026-09-29 | 1,277.00 | 1,292.00 | 1,267.00 | 1,278.00 | 1,278.00 | 51,870 |
| 2026-09-28 | 1,280.00 | 1,300.00 | 1,275.00 | 1,288.00 | 1,288.00 | 53,357 |
| 2026-09-23 | 1,306.00 | 1,306.00 | 1,281.00 | 1,288.00 | 1,288.00 | 82,185 |
| 2026-09-22 | 1,312.00 | 1,335.00 | 1,300.00 | 1,302.00 | 1,302.00 | 92,699 |
| 2026-09-21 | 1,387.00 | 1,389.00 | 1,312.00 | 1,319.00 | 1,319.00 | 99,019 |
| 2026-09-18 | 1,362.00 | 1,383.00 | 1,346.00 | 1,360.00 | 1,360.00 | 114,066 |
| 2026-09-17 | 1,330.00 | 1,450.00 | 1,330.00 | 1,361.00 | 1,361.00 | 293,800 |
| 2026-09-16 | 1,320.00 | 1,350.00 | 1,311.00 | 1,344.00 | 1,344.00 | 120,987 |
| 2026-09-15 | 1,350.00 | 1,350.00 | 1,323.00 | 1,326.00 | 1,326.00 | 48,792 |
| 2026-09-14 | 1,358.00 | 1,415.00 | 1,330.00 | 1,340.00 | 1,340.00 | 297,150 |
| 2026-09-11 | 1,331.00 | 1,561.00 | 1,290.00 | 1,330.00 | 1,330.00 | 2,670,074 |
| 2026-09-10 | 1,326.00 | 1,326.00 | 1,287.00 | 1,314.00 | 1,314.00 | 58,830 |
| 2026-09-09 | 1,313.00 | 1,330.00 | 1,305.00 | 1,314.00 | 1,314.00 | 40,407 |
| 2026-09-08 | 1,329.00 | 1,332.00 | 1,313.00 | 1,313.00 | 1,313.00 | 34,602 |
| 2026-09-07 | 1,301.00 | 1,322.00 | 1,292.00 | 1,322.00 | 1,322.00 | 77,488 |
| 2026-09-04 | 1,303.00 | 1,325.00 | 1,303.00 | 1,310.00 | 1,310.00 | 32,422 |
| 2026-09-03 | 1,363.00 | 1,363.00 | 1,295.00 | 1,301.00 | 1,301.00 | 108,302 |
| 2026-09-02 | 1,396.00 | 1,396.00 | 1,359.00 | 1,363.00 | 1,363.00 | 105,734 |
| 2026-09-01 | 1,424.00 | 1,424.00 | 1,399.00 | 1,408.00 | 1,408.00 | 64,283 |
| 2026-08-31 | 1,476.00 | 1,476.00 | 1,417.00 | 1,422.00 | 1,422.00 | 84,772 |
| 2026-08-28 | 1,402.00 | 1,479.00 | 1,402.00 | 1,456.00 | 1,456.00 | 104,003 |
| 2026-08-27 | 1,409.00 | 1,427.00 | 1,392.00 | 1,414.00 | 1,414.00 | 89,041 |
| 2026-08-26 | 1,446.00 | 1,451.00 | 1,416.00 | 1,421.00 | 1,421.00 | 77,229 |
| 2026-08-25 | 1,361.00 | 1,497.00 | 1,361.00 | 1,446.00 | 1,446.00 | 483,085 |
| 2026-08-24 | 1,372.00 | 1,430.00 | 1,340.00 | 1,397.00 | 1,397.00 | 63,927 |
| 2026-08-21 | 1,373.00 | 1,378.00 | 1,350.00 | 1,377.00 | 1,377.00 | 77,027 |
| 2026-08-20 | 1,389.00 | 1,430.00 | 1,375.00 | 1,377.00 | 1,377.00 | 35,859 |
| 2026-08-19 | 1,375.00 | 1,409.00 | 1,363.00 | 1,379.00 | 1,379.00 | 51,872 |
| 2026-08-18 | 1,500.00 | 1,514.00 | 1,400.00 | 1,402.00 | 1,402.00 | 188,166 |
| 2026-08-14 | 1,528.00 | 1,542.00 | 1,500.00 | 1,509.00 | 1,509.00 | 93,298 |
| 2026-08-13 | 1,573.00 | 1,579.00 | 1,511.00 | 1,513.00 | 1,513.00 | 249,101 |
| 2026-08-12 | 1,550.00 | 1,715.00 | 1,540.00 | 1,579.00 | 1,579.00 | 1,884,801 |
| 2026-08-11 | 1,532.00 | 1,685.00 | 1,532.00 | 1,542.00 | 1,542.00 | 1,279,181 |
| 2026-08-10 | 1,476.00 | 1,560.00 | 1,476.00 | 1,530.00 | 1,530.00 | 162,058 |
| 2026-08-07 | 1,484.00 | 1,508.00 | 1,444.00 | 1,490.00 | 1,490.00 | 120,532 |
| 2026-08-06 | 1,399.00 | 1,490.00 | 1,355.00 | 1,484.00 | 1,484.00 | 167,601 |
| 2026-08-05 | 1,364.00 | 1,404.00 | 1,364.00 | 1,387.00 | 1,387.00 | 61,369 |
| 2026-08-04 | 1,303.00 | 1,372.00 | 1,303.00 | 1,364.00 | 1,364.00 | 96,947 |
| 2026-08-03 | 1,314.00 | 1,328.00 | 1,296.00 | 1,303.00 | 1,303.00 | 44,167 |
| 2026-07-31 | 1,271.00 | 1,329.00 | 1,271.00 | 1,314.00 | 1,314.00 | 72,668 |
| 2026-07-30 | 1,150.00 | 1,320.00 | 1,150.00 | 1,280.00 | 1,280.00 | 142,288 |
| 2026-07-29 | 1,360.00 | 1,375.00 | 1,244.00 | 1,279.00 | 1,279.00 | 187,629 |
| 2026-07-28 | 1,312.00 | 1,389.00 | 1,312.00 | 1,357.00 | 1,357.00 | 132,378 |
| 2026-07-27 | 1,393.00 | 1,414.00 | 1,381.00 | 1,392.00 | 1,392.00 | 52,538 |
| 2026-07-24 | 1,390.00 | 1,390.00 | 1,323.00 | 1,390.00 | 1,390.00 | 50,637 |
| 2026-07-23 | 1,352.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,395.00 | 45,171 |
| 2026-07-22 | 1,352.00 | 1,374.00 | 1,336.00 | 1,348.00 | 1,348.00 | 58,523 |
Page 1 of 21 · 1,227 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.