Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 85,900.00 | 92,500.00 | 84,800.00 | 88,800.00 | 88,497.04 | 297,077 |
| 2024-07-23 | 82,900.00 | 86,100.00 | 82,200.00 | 85,200.00 | 84,909.32 | 213,684 |
| 2024-07-22 | 84,700.00 | 88,200.00 | 80,500.00 | 81,700.00 | 81,421.26 | 254,005 |
| 2024-07-19 | 80,900.00 | 83,800.00 | 80,100.00 | 81,800.00 | 81,520.92 | 124,754 |
| 2024-07-18 | 81,000.00 | 84,100.00 | 80,000.00 | 81,100.00 | 80,823.31 | 109,464 |
| 2024-07-17 | 83,500.00 | 84,900.00 | 81,500.00 | 83,000.00 | 82,716.82 | 147,423 |
| 2024-07-16 | 84,500.00 | 85,000.00 | 79,300.00 | 81,500.00 | 81,221.94 | 187,634 |
| 2024-07-15 | 82,600.00 | 85,000.00 | 81,900.00 | 84,500.00 | 84,211.71 | 86,981 |
| 2024-07-12 | 81,800.00 | 85,400.00 | 75,300.00 | 81,900.00 | 81,620.58 | 161,939 |
| 2024-07-11 | 83,100.00 | 86,700.00 | 81,700.00 | 82,300.00 | 82,019.21 | 133,985 |
| 2024-07-10 | 84,500.00 | 85,400.00 | 81,100.00 | 82,500.00 | 82,218.53 | 153,069 |
| 2024-07-09 | 85,500.00 | 85,900.00 | 81,800.00 | 83,200.00 | 82,916.14 | 192,738 |
| 2024-07-08 | 79,400.00 | 87,000.00 | 79,000.00 | 87,000.00 | 86,703.18 | 232,271 |
| 2024-07-05 | 77,500.00 | 83,800.00 | 76,300.00 | 79,400.00 | 79,129.11 | 290,422 |
| 2024-07-04 | 79,100.00 | 79,400.00 | 75,200.00 | 77,500.00 | 77,235.59 | 215,651 |
| 2024-07-03 | 78,500.00 | 82,700.00 | 75,900.00 | 79,000.00 | 78,730.47 | 263,098 |
| 2024-07-02 | 79,100.00 | 80,800.00 | 71,900.00 | 78,900.00 | 78,630.81 | 481,771 |
| 2024-07-01 | 84,400.00 | 87,800.00 | 78,500.00 | 80,600.00 | 80,325.01 | 240,711 |
| 2024-06-28 | 83,800.00 | 85,800.00 | 81,100.00 | 84,500.00 | 84,211.71 | 239,494 |
| 2024-06-27 | 78,800.00 | 84,600.00 | 77,700.00 | 83,400.00 | 83,115.46 | 289,284 |
| 2024-06-26 | 72,400.00 | 80,400.00 | 71,100.00 | 78,800.00 | 78,531.15 | 309,134 |
| 2024-06-25 | 72,600.00 | 74,500.00 | 71,000.00 | 72,400.00 | 72,152.99 | 107,894 |
| 2024-06-24 | 74,800.00 | 75,700.00 | 72,400.00 | 73,800.00 | 73,548.21 | 146,995 |
| 2024-06-21 | 72,100.00 | 76,700.00 | 70,200.00 | 74,300.00 | 74,046.51 | 258,153 |
| 2024-06-20 | 75,000.00 | 77,500.00 | 69,100.00 | 74,000.00 | 73,747.53 | 244,929 |
| 2024-06-19 | 74,500.00 | 78,000.00 | 72,000.00 | 74,700.00 | 74,445.14 | 277,040 |
| 2024-06-18 | 70,200.00 | 74,500.00 | 68,900.00 | 72,700.00 | 72,451.97 | 249,495 |
| 2024-06-17 | 70,400.00 | 71,200.00 | 68,100.00 | 70,900.00 | 70,658.11 | 173,602 |
| 2024-06-14 | 70,200.00 | 72,900.00 | 65,300.00 | 70,400.00 | 70,159.81 | 317,976 |
| 2024-06-13 | 67,500.00 | 70,900.00 | 65,500.00 | 69,700.00 | 69,462.20 | 351,409 |
| 2024-06-12 | 64,300.00 | 68,000.00 | 62,000.00 | 67,200.00 | 66,970.73 | 370,931 |
| 2024-06-11 | 61,000.00 | 63,700.00 | 60,100.00 | 62,600.00 | 62,386.42 | 266,246 |
| 2024-06-10 | 59,600.00 | 64,600.00 | 59,500.00 | 60,500.00 | 60,293.59 | 328,611 |
| 2024-06-07 | 60,400.00 | 62,500.00 | 58,500.00 | 60,400.00 | 60,193.93 | 182,775 |
| 2024-06-05 | 59,300.00 | 61,400.00 | 56,400.00 | 61,100.00 | 60,891.54 | 318,047 |
| 2024-06-04 | 61,600.00 | 65,600.00 | 58,800.00 | 59,800.00 | 59,595.98 | 477,667 |
| 2024-06-03 | 62,200.00 | 63,500.00 | 60,000.00 | 60,800.00 | 60,592.57 | 404,390 |
| 2024-05-31 | 58,500.00 | 62,300.00 | 57,500.00 | 61,600.00 | 61,389.84 | 701,380 |
| 2024-05-30 | 51,400.00 | 58,900.00 | 50,900.00 | 57,100.00 | 56,905.19 | 877,347 |
| 2024-05-29 | 48,500.00 | 52,900.00 | 47,800.00 | 51,600.00 | 51,423.95 | 395,650 |
| 2024-05-28 | 47,100.00 | 48,200.00 | 46,400.00 | 47,750.00 | 47,587.09 | 244,837 |
| 2024-05-27 | 49,400.00 | 49,700.00 | 47,200.00 | 47,550.00 | 47,387.77 | 174,375 |
| 2024-05-24 | 49,100.00 | 51,700.00 | 48,400.00 | 48,400.00 | 48,234.87 | 362,510 |
| 2024-05-23 | 45,000.00 | 49,350.00 | 44,100.00 | 49,350.00 | 49,181.63 | 345,695 |
| 2024-05-22 | 46,400.00 | 49,000.00 | 45,050.00 | 45,200.00 | 45,045.79 | 247,867 |
| 2024-05-21 | 45,700.00 | 47,950.00 | 45,700.00 | 46,400.00 | 46,241.69 | 417,858 |
| 2024-05-20 | 44,100.00 | 46,200.00 | 43,100.00 | 44,800.00 | 44,647.15 | 200,616 |
| 2024-05-17 | 42,950.00 | 44,300.00 | 42,550.00 | 44,000.00 | 43,849.88 | 172,721 |
| 2024-05-16 | 45,000.00 | 45,050.00 | 43,000.00 | 43,200.00 | 43,052.61 | 167,069 |
| 2024-05-14 | 44,300.00 | 46,550.00 | 43,700.00 | 44,300.00 | 44,148.86 | 258,621 |
| 2024-05-13 | 44,850.00 | 47,450.00 | 41,900.00 | 44,200.00 | 44,049.20 | 834,065 |
| 2024-05-10 | 44,550.00 | 48,000.00 | 44,550.00 | 46,300.00 | 46,142.04 | 757,697 |
| 2024-05-09 | 40,400.00 | 44,950.00 | 40,200.00 | 44,200.00 | 44,049.20 | 806,575 |
| 2024-05-08 | 40,500.00 | 41,800.00 | 40,000.00 | 40,400.00 | 40,262.17 | 360,167 |
| 2024-05-07 | 37,000.00 | 39,650.00 | 36,500.00 | 39,500.00 | 39,365.24 | 331,538 |
| 2024-05-03 | 36,700.00 | 37,350.00 | 36,000.00 | 37,350.00 | 37,222.57 | 52,839 |
| 2024-05-02 | 36,850.00 | 38,000.00 | 36,300.00 | 36,700.00 | 36,574.79 | 199,442 |
| 2024-04-30 | 35,000.00 | 36,300.00 | 34,500.00 | 35,650.00 | 35,528.37 | 87,711 |
| 2024-04-29 | 35,400.00 | 35,650.00 | 34,400.00 | 34,700.00 | 34,581.61 | 105,098 |
| 2024-04-26 | 35,550.00 | 35,600.00 | 34,700.00 | 35,300.00 | 35,179.57 | 61,108 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 370.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.