Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 36,650.00 | 36,650.00 | 34,900.00 | 35,600.00 | 35,478.54 | 82,521 |
| 2024-04-24 | 37,000.00 | 37,400.00 | 36,150.00 | 36,800.00 | 36,674.45 | 63,746 |
| 2024-04-23 | 36,750.00 | 36,850.00 | 34,300.00 | 36,750.00 | 36,624.62 | 40,981 |
| 2024-04-22 | 37,350.00 | 38,100.00 | 35,250.00 | 36,700.00 | 36,574.79 | 108,610 |
| 2024-04-19 | 38,300.00 | 38,800.00 | 36,600.00 | 37,400.00 | 37,272.40 | 110,433 |
| 2024-04-18 | 38,150.00 | 40,000.00 | 38,150.00 | 39,300.00 | 39,165.92 | 186,504 |
| 2024-04-17 | 37,400.00 | 38,450.00 | 36,850.00 | 37,950.00 | 37,820.52 | 111,354 |
| 2024-04-16 | 37,200.00 | 37,550.00 | 35,550.00 | 37,200.00 | 37,073.08 | 128,292 |
| 2024-04-15 | 37,050.00 | 38,450.00 | 35,950.00 | 37,600.00 | 37,471.72 | 104,211 |
| 2024-04-12 | 36,100.00 | 38,200.00 | 36,100.00 | 37,500.00 | 37,372.06 | 226,362 |
| 2024-04-11 | 34,950.00 | 36,250.00 | 33,950.00 | 35,650.00 | 35,528.37 | 116,670 |
| 2024-04-09 | 36,500.00 | 36,550.00 | 35,000.00 | 35,850.00 | 35,727.69 | 78,203 |
| 2024-04-08 | 36,650.00 | 37,100.00 | 35,900.00 | 36,050.00 | 35,927.01 | 88,252 |
| 2024-04-05 | 36,450.00 | 38,350.00 | 35,800.00 | 36,500.00 | 36,375.47 | 191,612 |
| 2024-04-04 | 36,900.00 | 37,250.00 | 34,550.00 | 36,800.00 | 36,674.45 | 308,590 |
| 2024-04-03 | 37,100.00 | 38,350.00 | 35,850.00 | 38,300.00 | 38,169.33 | 159,701 |
| 2024-04-02 | 37,800.00 | 38,000.00 | 36,400.00 | 36,800.00 | 36,674.45 | 146,532 |
| 2024-04-01 | 34,650.00 | 38,900.00 | 34,650.00 | 38,200.00 | 38,069.67 | 411,279 |
| 2024-03-29 | 35,500.00 | 36,000.00 | 34,250.00 | 34,900.00 | 34,780.93 | 120,851 |
| 2024-03-28 | 35,100.00 | 36,300.00 | 34,500.00 | 35,500.00 | 35,378.88 | 257,412 |
| 2024-03-27 | 33,300.00 | 34,800.00 | 33,250.00 | 34,450.00 | 34,332.47 | 177,223 |
| 2024-03-26 | 32,550.00 | 33,450.00 | 32,000.00 | 32,950.00 | 32,837.58 | 308,679 |
| 2024-03-25 | 33,950.00 | 33,950.00 | 31,000.00 | 31,350.00 | 31,243.04 | 513,643 |
| 2024-03-22 | 33,500.00 | 35,150.00 | 32,900.00 | 34,100.00 | 33,983.66 | 221,074 |
| 2024-03-21 | 33,150.00 | 33,650.00 | 32,550.00 | 33,000.00 | 32,887.41 | 111,144 |
| 2024-03-20 | 33,500.00 | 33,600.00 | 32,550.00 | 32,900.00 | 32,787.75 | 127,971 |
| 2024-03-19 | 33,300.00 | 34,200.00 | 32,750.00 | 33,200.00 | 33,086.73 | 80,373 |
| 2024-03-18 | 33,450.00 | 33,500.00 | 32,650.00 | 33,300.00 | 33,186.39 | 80,015 |
| 2024-03-15 | 32,700.00 | 33,550.00 | 32,400.00 | 33,450.00 | 33,335.88 | 135,756 |
| 2024-03-14 | 33,100.00 | 33,600.00 | 32,200.00 | 32,700.00 | 32,588.44 | 153,234 |
| 2024-03-13 | 35,600.00 | 35,950.00 | 32,850.00 | 33,400.00 | 33,286.05 | 238,196 |
| 2024-03-12 | 36,800.00 | 37,000.00 | 35,550.00 | 35,550.00 | 35,428.71 | 165,615 |
| 2024-03-11 | 37,050.00 | 37,750.00 | 36,500.00 | 37,150.00 | 37,023.25 | 105,263 |
| 2024-03-08 | 36,850.00 | 37,150.00 | 36,050.00 | 37,050.00 | 36,923.59 | 77,775 |
| 2024-03-07 | 37,700.00 | 38,050.00 | 36,300.00 | 36,800.00 | 36,674.45 | 112,722 |
| 2024-03-06 | 37,300.00 | 37,800.00 | 36,700.00 | 37,400.00 | 37,272.40 | 71,734 |
| 2024-03-05 | 36,900.00 | 38,450.00 | 36,800.00 | 37,250.00 | 37,122.91 | 132,506 |
| 2024-03-04 | 38,250.00 | 38,350.00 | 36,250.00 | 36,450.00 | 36,325.64 | 143,917 |
| 2024-02-29 | 38,500.00 | 39,600.00 | 37,200.00 | 38,250.00 | 38,119.50 | 124,843 |
| 2024-02-28 | 37,250.00 | 39,600.00 | 36,900.00 | 39,000.00 | 38,866.94 | 180,658 |
| 2024-02-27 | 39,950.00 | 39,950.00 | 36,200.00 | 37,150.00 | 37,023.25 | 301,341 |
| 2024-02-26 | 42,550.00 | 42,650.00 | 38,300.00 | 39,600.00 | 39,464.89 | 275,896 |
| 2024-02-23 | 43,400.00 | 43,500.00 | 40,100.00 | 43,000.00 | 42,853.29 | 228,974 |
| 2024-02-22 | 42,100.00 | 44,400.00 | 41,750.00 | 42,250.00 | 42,105.85 | 293,672 |
| 2024-02-21 | 37,100.00 | 41,600.00 | 37,100.00 | 41,600.00 | 41,458.07 | 322,022 |
| 2024-02-20 | 38,450.00 | 39,050.00 | 37,900.00 | 38,400.00 | 38,268.99 | 126,811 |
| 2024-02-19 | 38,750.00 | 38,750.00 | 37,300.00 | 38,050.00 | 37,920.18 | 81,634 |
| 2024-02-16 | 39,150.00 | 39,400.00 | 38,050.00 | 38,600.00 | 38,468.31 | 39,862 |
| 2024-02-15 | 38,700.00 | 40,550.00 | 38,400.00 | 38,700.00 | 38,567.97 | 114,399 |
| 2024-02-14 | 37,500.00 | 38,900.00 | 37,000.00 | 38,650.00 | 38,518.14 | 150,844 |
| 2024-02-13 | 37,250.00 | 38,150.00 | 36,750.00 | 37,450.00 | 37,322.23 | 59,624 |
| 2024-02-08 | 38,250.00 | 38,250.00 | 37,200.00 | 37,500.00 | 37,372.06 | 65,661 |
| 2024-02-07 | 38,150.00 | 40,700.00 | 37,500.00 | 38,250.00 | 38,119.50 | 135,881 |
| 2024-02-06 | 38,650.00 | 38,700.00 | 36,750.00 | 38,200.00 | 38,069.67 | 53,585 |
| 2024-02-05 | 36,800.00 | 38,900.00 | 35,600.00 | 37,800.00 | 37,671.04 | 102,356 |
| 2024-02-02 | 38,000.00 | 38,900.00 | 35,150.00 | 37,050.00 | 36,923.59 | 153,460 |
| 2024-02-01 | 36,600.00 | 37,700.00 | 35,900.00 | 37,700.00 | 37,571.38 | 106,008 |
| 2024-01-31 | 39,200.00 | 39,200.00 | 36,800.00 | 37,250.00 | 37,122.91 | 114,840 |
| 2024-01-30 | 39,050.00 | 40,250.00 | 37,250.00 | 39,200.00 | 39,066.26 | 111,960 |
| 2024-01-29 | 40,150.00 | 40,200.00 | 38,350.00 | 39,050.00 | 38,916.77 | 98,918 |
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.