Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 35,900.00 | 37,950.00 | 35,550.00 | 36,050.00 | 35,927.01 | 161,753 |
| 2023-10-30 | 36,750.00 | 37,050.00 | 34,950.00 | 35,600.00 | 35,478.54 | 142,500 |
| 2023-10-27 | 37,950.00 | 37,950.00 | 34,950.00 | 36,400.00 | 36,275.81 | 242,224 |
| 2023-10-26 | 37,700.00 | 38,950.00 | 37,150.00 | 37,950.00 | 37,820.52 | 132,129 |
| 2023-10-25 | 37,000.00 | 38,950.00 | 36,750.00 | 38,600.00 | 38,468.31 | 319,333 |
| 2023-10-24 | 37,400.00 | 38,000.00 | 35,200.00 | 36,250.00 | 36,126.32 | 198,237 |
| 2023-10-23 | 34,500.00 | 37,500.00 | 34,500.00 | 36,900.00 | 36,774.11 | 276,457 |
| 2023-10-20 | 34,800.00 | 35,700.00 | 32,100.00 | 35,150.00 | 35,030.08 | 293,445 |
| 2023-10-19 | 33,150.00 | 36,500.00 | 33,100.00 | 34,900.00 | 34,780.93 | 319,829 |
| 2023-10-18 | 35,150.00 | 35,350.00 | 33,250.00 | 33,950.00 | 33,834.17 | 162,606 |
| 2023-10-17 | 33,950.00 | 34,900.00 | 33,500.00 | 34,800.00 | 34,681.27 | 178,701 |
| 2023-10-16 | 34,000.00 | 35,150.00 | 33,400.00 | 34,050.00 | 33,933.83 | 323,821 |
| 2023-10-13 | 32,000.00 | 34,100.00 | 32,000.00 | 34,000.00 | 33,884.00 | 515,067 |
| 2023-10-12 | 28,850.00 | 32,200.00 | 28,100.00 | 31,900.00 | 31,791.17 | 657,453 |
| 2023-10-11 | 24,750.00 | 28,950.00 | 24,750.00 | 28,950.00 | 28,851.23 | 472,491 |
| 2023-10-10 | 25,100.00 | 25,700.00 | 24,300.00 | 24,900.00 | 24,815.05 | 156,627 |
| 2023-10-06 | 25,400.00 | 25,550.00 | 23,800.00 | 25,500.00 | 25,413.00 | 157,774 |
| 2023-10-05 | 25,500.00 | 26,700.00 | 24,800.00 | 25,400.00 | 25,313.34 | 81,160 |
| 2023-10-04 | 26,750.00 | 27,000.00 | 25,050.00 | 25,800.00 | 25,711.98 | 74,021 |
| 2023-09-27 | 26,550.00 | 27,300.00 | 26,450.00 | 27,300.00 | 27,206.86 | 31,185 |
| 2023-09-26 | 27,500.00 | 27,550.00 | 26,650.00 | 27,050.00 | 26,957.71 | 62,351 |
| 2023-09-25 | 26,800.00 | 28,150.00 | 26,800.00 | 27,350.00 | 27,256.69 | 187,118 |
| 2023-09-22 | 26,600.00 | 27,200.00 | 26,150.00 | 26,800.00 | 26,708.57 | 68,956 |
| 2023-09-21 | 27,100.00 | 27,200.00 | 26,200.00 | 27,000.00 | 26,907.88 | 100,356 |
| 2023-09-20 | 27,150.00 | 27,700.00 | 26,750.00 | 27,150.00 | 27,057.37 | 96,928 |
| 2023-09-19 | 28,100.00 | 28,200.00 | 27,000.00 | 27,300.00 | 27,206.86 | 114,279 |
| 2023-09-18 | 27,650.00 | 28,200.00 | 26,900.00 | 27,750.00 | 27,655.32 | 164,103 |
| 2023-09-15 | 25,550.00 | 27,400.00 | 25,550.00 | 27,200.00 | 27,107.20 | 243,469 |
| 2023-09-14 | 24,550.00 | 25,900.00 | 24,550.00 | 25,850.00 | 25,761.81 | 117,376 |
| 2023-09-13 | 24,500.00 | 25,300.00 | 24,400.00 | 24,700.00 | 24,615.73 | 70,334 |
| 2023-09-12 | 25,100.00 | 26,000.00 | 24,500.00 | 24,500.00 | 24,416.41 | 93,947 |
| 2023-09-11 | 25,200.00 | 25,400.00 | 24,250.00 | 24,950.00 | 24,864.88 | 128,947 |
| 2023-09-08 | 25,400.00 | 25,450.00 | 24,700.00 | 25,150.00 | 25,064.19 | 106,067 |
| 2023-09-07 | 25,600.00 | 26,100.00 | 25,000.00 | 25,300.00 | 25,213.68 | 107,487 |
| 2023-09-06 | 26,350.00 | 27,000.00 | 25,750.00 | 25,800.00 | 25,711.98 | 132,788 |
| 2023-09-05 | 27,000.00 | 27,250.00 | 26,500.00 | 26,550.00 | 26,459.42 | 62,633 |
| 2023-09-04 | 27,300.00 | 27,350.00 | 26,550.00 | 27,000.00 | 26,907.88 | 81,607 |
| 2023-09-01 | 28,200.00 | 28,700.00 | 27,500.00 | 27,600.00 | 27,505.84 | 129,150 |
| 2023-08-31 | 27,450.00 | 28,400.00 | 26,800.00 | 28,350.00 | 28,253.28 | 149,051 |
| 2023-08-30 | 27,900.00 | 28,200.00 | 27,450.00 | 27,600.00 | 27,505.84 | 92,027 |
| 2023-08-29 | 27,350.00 | 28,200.00 | 27,100.00 | 27,800.00 | 27,705.15 | 93,287 |
| 2023-08-28 | 27,500.00 | 28,000.00 | 26,500.00 | 27,750.00 | 27,655.32 | 198,025 |
| 2023-08-25 | 26,100.00 | 27,350.00 | 25,750.00 | 27,050.00 | 26,957.71 | 177,703 |
| 2023-08-24 | 26,750.00 | 26,900.00 | 26,050.00 | 26,200.00 | 26,110.61 | 139,199 |
| 2023-08-23 | 27,500.00 | 28,100.00 | 26,800.00 | 26,950.00 | 26,858.05 | 155,024 |
| 2023-08-22 | 26,000.00 | 27,550.00 | 25,400.00 | 27,400.00 | 27,306.52 | 365,923 |
| 2023-08-21 | 25,650.00 | 26,000.00 | 24,550.00 | 25,500.00 | 25,413.00 | 165,944 |
| 2023-08-18 | 25,350.00 | 27,250.00 | 25,050.00 | 25,450.00 | 25,363.17 | 287,536 |
| 2023-08-17 | 25,800.00 | 26,450.00 | 24,250.00 | 25,500.00 | 25,413.00 | 349,244 |
| 2023-08-16 | 26,250.00 | 26,700.00 | 25,400.00 | 26,550.00 | 26,459.42 | 343,214 |
| 2023-08-14 | 27,550.00 | 28,600.00 | 26,500.00 | 26,500.00 | 26,409.59 | 413,750 |
| 2023-08-11 | 27,200.00 | 29,500.00 | 25,850.00 | 27,550.00 | 27,456.01 | 1,010,446 |
| 2023-08-10 | 30,300.00 | 30,600.00 | 25,350.00 | 27,200.00 | 27,107.20 | 1,779,306 |
| 2023-08-09 | 32,000.00 | 32,400.00 | 27,000.00 | 28,600.00 | 28,502.42 | 1,098,530 |
| 2023-08-08 | 31,100.00 | 32,050.00 | 29,600.00 | 31,300.00 | 31,193.21 | 531,367 |
| 2023-08-07 | 28,200.00 | 31,700.00 | 28,200.00 | 31,500.00 | 31,392.53 | 904,596 |
| 2023-08-04 | 26,050.00 | 28,300.00 | 25,550.00 | 27,850.00 | 27,754.98 | 355,512 |
| 2023-08-03 | 26,500.00 | 27,000.00 | 24,600.00 | 25,850.00 | 25,761.81 | 240,330 |
| 2023-08-02 | 27,550.00 | 28,050.00 | 26,400.00 | 26,550.00 | 26,459.42 | 160,572 |
| 2023-08-01 | 28,450.00 | 29,400.00 | 27,100.00 | 27,350.00 | 27,256.69 | 178,364 |
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.