Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 40,950.00 | 41,600.00 | 39,000.00 | 39,800.00 | 39,664.21 | 68,309 |
| 2024-01-25 | 40,500.00 | 41,900.00 | 39,350.00 | 40,950.00 | 40,810.29 | 204,756 |
| 2024-01-24 | 39,050.00 | 39,800.00 | 38,600.00 | 39,800.00 | 39,664.21 | 97,729 |
| 2024-01-23 | 38,850.00 | 39,600.00 | 37,850.00 | 39,050.00 | 38,916.77 | 31,662 |
| 2024-01-22 | 39,300.00 | 39,300.00 | 37,650.00 | 38,850.00 | 38,717.45 | 41,406 |
| 2024-01-19 | 38,050.00 | 39,000.00 | 38,050.00 | 38,850.00 | 38,717.45 | 43,148 |
| 2024-01-18 | 37,600.00 | 39,200.00 | 37,600.00 | 38,550.00 | 38,418.48 | 39,527 |
| 2024-01-17 | 38,800.00 | 39,700.00 | 37,150.00 | 37,950.00 | 37,820.52 | 57,637 |
| 2024-01-16 | 38,500.00 | 40,100.00 | 37,600.00 | 39,250.00 | 39,116.09 | 70,180 |
| 2024-01-15 | 39,800.00 | 39,950.00 | 37,700.00 | 38,850.00 | 38,717.45 | 57,644 |
| 2024-01-12 | 40,150.00 | 40,150.00 | 39,000.00 | 39,800.00 | 39,664.21 | 41,102 |
| 2024-01-11 | 42,000.00 | 42,000.00 | 38,600.00 | 40,100.00 | 39,963.19 | 147,589 |
| 2024-01-10 | 40,200.00 | 42,250.00 | 38,550.00 | 42,000.00 | 41,856.71 | 251,489 |
| 2024-01-09 | 39,050.00 | 40,400.00 | 37,800.00 | 40,200.00 | 40,062.85 | 198,565 |
| 2024-01-08 | 40,000.00 | 41,800.00 | 37,750.00 | 38,000.00 | 37,870.35 | 131,003 |
| 2024-01-05 | 36,900.00 | 39,700.00 | 36,650.00 | 38,850.00 | 38,717.45 | 214,035 |
| 2024-01-04 | 35,050.00 | 38,350.00 | 34,950.00 | 37,100.00 | 36,973.42 | 156,333 |
| 2024-01-03 | 36,350.00 | 36,750.00 | 34,900.00 | 35,300.00 | 35,179.57 | 48,282 |
| 2024-01-02 | 36,050.00 | 37,150.00 | 35,250.00 | 36,350.00 | 36,225.98 | 89,617 |
| 2023-12-28 | 36,000.00 | 37,250.00 | 35,500.00 | 36,300.00 | 36,176.15 | 76,372 |
| 2023-12-27 | 36,000.00 | 36,350.00 | 35,300.00 | 36,100.00 | 35,976.84 | 65,232 |
| 2023-12-26 | 37,100.00 | 37,100.00 | 35,600.00 | 35,650.00 | 35,528.37 | 59,933 |
| 2023-12-22 | 37,250.00 | 37,600.00 | 36,350.00 | 37,100.00 | 36,973.42 | 86,616 |
| 2023-12-21 | 36,250.00 | 37,750.00 | 36,150.00 | 37,300.00 | 37,172.74 | 76,928 |
| 2023-12-20 | 37,600.00 | 37,700.00 | 36,100.00 | 36,550.00 | 36,425.30 | 87,947 |
| 2023-12-19 | 38,100.00 | 38,400.00 | 37,000.00 | 37,400.00 | 37,272.40 | 82,163 |
| 2023-12-18 | 37,800.00 | 39,050.00 | 37,450.00 | 38,250.00 | 38,119.50 | 62,707 |
| 2023-12-15 | 40,300.00 | 40,300.00 | 36,500.00 | 37,250.00 | 37,122.91 | 107,362 |
| 2023-12-14 | 39,350.00 | 40,400.00 | 39,200.00 | 40,300.00 | 40,162.51 | 78,435 |
| 2023-12-13 | 39,000.00 | 40,150.00 | 38,700.00 | 39,200.00 | 39,066.26 | 72,780 |
| 2023-12-12 | 39,750.00 | 40,400.00 | 38,700.00 | 39,000.00 | 38,866.94 | 75,551 |
| 2023-12-11 | 37,450.00 | 40,500.00 | 37,450.00 | 39,650.00 | 39,514.72 | 229,367 |
| 2023-12-08 | 35,350.00 | 37,750.00 | 34,500.00 | 37,350.00 | 37,222.57 | 83,285 |
| 2023-12-07 | 36,000.00 | 36,000.00 | 34,750.00 | 35,350.00 | 35,229.39 | 59,813 |
| 2023-12-06 | 36,100.00 | 37,000.00 | 35,400.00 | 36,000.00 | 35,877.18 | 47,511 |
| 2023-12-05 | 35,900.00 | 38,400.00 | 35,700.00 | 36,300.00 | 36,176.15 | 152,827 |
| 2023-12-04 | 35,300.00 | 37,250.00 | 34,150.00 | 36,000.00 | 35,877.18 | 113,827 |
| 2023-12-01 | 35,500.00 | 35,600.00 | 34,400.00 | 35,200.00 | 35,079.91 | 61,099 |
| 2023-11-30 | 35,750.00 | 35,750.00 | 34,300.00 | 35,200.00 | 35,079.91 | 81,311 |
| 2023-11-29 | 35,900.00 | 36,300.00 | 35,200.00 | 35,400.00 | 35,279.22 | 38,718 |
| 2023-11-28 | 36,950.00 | 37,150.00 | 35,450.00 | 35,800.00 | 35,677.86 | 79,142 |
| 2023-11-27 | 38,300.00 | 38,350.00 | 35,500.00 | 36,450.00 | 36,325.64 | 70,808 |
| 2023-11-24 | 38,100.00 | 38,200.00 | 37,350.00 | 38,100.00 | 37,970.01 | 43,637 |
| 2023-11-23 | 37,350.00 | 38,350.00 | 36,700.00 | 38,100.00 | 37,970.01 | 71,150 |
| 2023-11-22 | 38,400.00 | 39,700.00 | 36,600.00 | 37,350.00 | 37,222.57 | 109,274 |
| 2023-11-21 | 38,500.00 | 39,200.00 | 37,850.00 | 38,850.00 | 38,717.45 | 68,256 |
| 2023-11-20 | 37,650.00 | 38,950.00 | 36,600.00 | 38,500.00 | 38,368.65 | 80,669 |
| 2023-11-17 | 38,950.00 | 40,550.00 | 37,450.00 | 37,700.00 | 37,571.38 | 185,631 |
| 2023-11-16 | 37,400.00 | 39,050.00 | 37,050.00 | 38,600.00 | 38,468.31 | 101,999 |
| 2023-11-15 | 36,200.00 | 38,050.00 | 35,200.00 | 37,700.00 | 37,571.38 | 137,285 |
| 2023-11-14 | 38,000.00 | 38,100.00 | 35,500.00 | 36,150.00 | 36,026.67 | 240,255 |
| 2023-11-13 | 37,850.00 | 38,700.00 | 37,550.00 | 38,000.00 | 37,870.35 | 130,280 |
| 2023-11-10 | 38,800.00 | 39,500.00 | 37,150.00 | 37,400.00 | 37,272.40 | 194,038 |
| 2023-11-09 | 39,900.00 | 40,450.00 | 37,700.00 | 39,150.00 | 39,016.43 | 264,490 |
| 2023-11-08 | 37,750.00 | 41,100.00 | 37,300.00 | 40,250.00 | 40,112.68 | 479,837 |
| 2023-11-07 | 35,300.00 | 39,250.00 | 34,600.00 | 38,200.00 | 38,069.67 | 864,883 |
| 2023-11-06 | 34,250.00 | 34,300.00 | 32,450.00 | 33,200.00 | 33,086.73 | 296,012 |
| 2023-11-03 | 34,900.00 | 35,350.00 | 32,600.00 | 33,700.00 | 33,585.02 | 252,319 |
| 2023-11-02 | 37,850.00 | 39,100.00 | 34,400.00 | 34,700.00 | 34,581.61 | 439,621 |
| 2023-11-01 | 36,050.00 | 37,800.00 | 33,500.00 | 37,100.00 | 36,973.42 | 237,905 |
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.