Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 29,000.00 | 30,000.00 | 27,900.00 | 28,300.00 | 28,203.45 | 355,904 |
| 2023-07-28 | 27,950.00 | 28,900.00 | 26,150.00 | 28,900.00 | 28,801.40 | 208,652 |
| 2023-07-27 | 27,400.00 | 29,850.00 | 26,900.00 | 27,900.00 | 27,804.81 | 634,887 |
| 2023-07-26 | 27,100.00 | 28,400.00 | 26,000.00 | 27,050.00 | 26,957.71 | 299,891 |
| 2023-07-25 | 26,750.00 | 28,500.00 | 26,500.00 | 27,350.00 | 27,256.69 | 310,143 |
| 2023-07-24 | 26,050.00 | 27,000.00 | 25,350.00 | 27,000.00 | 26,907.88 | 213,329 |
| 2023-07-21 | 26,850.00 | 27,500.00 | 26,000.00 | 26,350.00 | 26,260.10 | 179,737 |
| 2023-07-20 | 25,850.00 | 26,550.00 | 25,500.00 | 26,550.00 | 26,459.42 | 194,221 |
| 2023-07-19 | 26,550.00 | 26,650.00 | 25,100.00 | 26,150.00 | 26,060.78 | 260,086 |
| 2023-07-18 | 26,250.00 | 27,850.00 | 25,450.00 | 26,750.00 | 26,658.74 | 827,318 |
| 2023-07-17 | 24,450.00 | 25,950.00 | 23,950.00 | 24,950.00 | 24,864.88 | 269,001 |
| 2023-07-14 | 24,700.00 | 25,200.00 | 24,300.00 | 24,600.00 | 24,516.07 | 190,301 |
| 2023-07-13 | 25,200.00 | 25,650.00 | 24,200.00 | 24,700.00 | 24,615.73 | 366,122 |
| 2023-07-12 | 25,550.00 | 26,100.00 | 24,450.00 | 25,050.00 | 24,964.54 | 318,239 |
| 2023-07-11 | 26,600.00 | 26,750.00 | 25,300.00 | 25,600.00 | 25,512.66 | 348,492 |
| 2023-07-10 | 26,700.00 | 27,550.00 | 26,150.00 | 26,600.00 | 26,509.25 | 235,941 |
| 2023-07-07 | 26,300.00 | 27,550.00 | 25,600.00 | 26,500.00 | 26,409.59 | 359,999 |
| 2023-07-06 | 25,550.00 | 26,700.00 | 23,650.00 | 25,950.00 | 25,861.47 | 515,399 |
| 2023-07-05 | 26,050.00 | 27,850.00 | 25,000.00 | 26,000.00 | 25,911.29 | 480,391 |
| 2023-07-04 | 24,900.00 | 26,000.00 | 24,700.00 | 25,950.00 | 25,861.47 | 244,865 |
| 2023-07-03 | 24,950.00 | 25,500.00 | 23,750.00 | 25,250.00 | 25,163.85 | 394,386 |
| 2023-06-30 | 23,350.00 | 24,800.00 | 23,350.00 | 24,550.00 | 24,466.24 | 364,035 |
| 2023-06-29 | 23,000.00 | 24,600.00 | 22,250.00 | 23,350.00 | 23,270.34 | 802,839 |
| 2023-06-28 | 22,250.00 | 23,150.00 | 21,650.00 | 22,450.00 | 22,373.41 | 352,235 |
| 2023-06-27 | 21,200.00 | 23,200.00 | 21,000.00 | 22,300.00 | 22,223.92 | 795,382 |
| 2023-06-26 | 21,150.00 | 21,350.00 | 20,450.00 | 21,000.00 | 20,928.35 | 255,492 |
| 2023-06-23 | 19,900.00 | 21,550.00 | 19,810.00 | 21,100.00 | 21,028.01 | 497,810 |
| 2023-06-22 | 20,100.00 | 20,450.00 | 19,640.00 | 19,750.00 | 19,682.62 | 394,313 |
| 2023-06-21 | 19,100.00 | 22,000.00 | 18,810.00 | 20,500.00 | 20,430.06 | 1,486,063 |
| 2023-06-20 | 18,290.00 | 19,210.00 | 18,100.00 | 19,070.00 | 19,004.94 | 512,699 |
| 2023-06-19 | 18,350.00 | 18,550.00 | 17,650.00 | 18,330.00 | 18,267.46 | 241,762 |
| 2023-06-16 | 18,000.00 | 18,980.00 | 17,860.00 | 18,500.00 | 18,436.88 | 767,322 |
| 2023-06-15 | 16,760.00 | 17,890.00 | 16,650.00 | 17,830.00 | 17,769.17 | 297,226 |
| 2023-06-14 | 17,240.00 | 17,580.00 | 16,810.00 | 16,840.00 | 16,782.55 | 180,149 |
| 2023-06-13 | 17,140.00 | 17,490.00 | 16,770.00 | 17,240.00 | 17,181.18 | 226,241 |
| 2023-06-12 | 18,110.00 | 18,210.00 | 17,100.00 | 17,380.00 | 17,320.70 | 379,630 |
| 2023-06-09 | 17,500.00 | 18,550.00 | 17,190.00 | 18,070.00 | 18,008.35 | 888,354 |
| 2023-06-08 | 17,200.00 | 17,950.00 | 16,800.00 | 17,680.00 | 17,619.68 | 821,623 |
| 2023-06-07 | 16,970.00 | 17,980.00 | 16,790.00 | 17,070.00 | 17,011.76 | 627,171 |
| 2023-06-05 | 16,900.00 | 17,250.00 | 16,760.00 | 16,900.00 | 16,842.34 | 423,804 |
| 2023-06-02 | 15,220.00 | 17,500.00 | 15,140.00 | 17,100.00 | 17,041.66 | 2,168,772 |
| 2023-06-01 | 15,640.00 | 15,650.00 | 14,770.00 | 14,820.00 | 14,769.44 | 381,465 |
| 2023-05-31 | 15,310.00 | 16,130.00 | 15,190.00 | 15,700.00 | 15,646.44 | 355,852 |
| 2023-05-30 | 16,050.00 | 16,180.00 | 15,190.00 | 15,470.00 | 15,417.22 | 414,420 |
| 2023-05-26 | 16,310.00 | 16,490.00 | 15,620.00 | 16,190.00 | 16,134.76 | 299,885 |
| 2023-05-25 | 16,430.00 | 16,940.00 | 16,010.00 | 16,320.00 | 16,264.32 | 390,323 |
| 2023-05-24 | 16,330.00 | 17,440.00 | 16,260.00 | 16,570.00 | 16,513.47 | 781,649 |
| 2023-05-23 | 15,550.00 | 17,060.00 | 15,420.00 | 16,500.00 | 16,443.71 | 1,738,971 |
| 2023-05-22 | 15,870.00 | 16,150.00 | 15,160.00 | 15,650.00 | 15,596.61 | 463,293 |
| 2023-05-19 | 15,810.00 | 16,100.00 | 15,710.00 | 15,990.00 | 15,935.45 | 414,222 |
| 2023-05-18 | 16,000.00 | 16,660.00 | 15,500.00 | 15,940.00 | 15,885.62 | 1,228,798 |
| 2023-05-17 | 16,050.00 | 16,340.00 | 15,370.00 | 16,120.00 | 16,065.00 | 1,335,885 |
| 2023-05-16 | 15,700.00 | 16,040.00 | 15,200.00 | 15,770.00 | 15,716.20 | 1,586,696 |
| 2023-05-15 | 14,920.00 | 18,600.00 | 14,750.00 | 16,450.00 | 16,393.88 | 10,819,320 |
| 2023-05-12 | 15,300.00 | 16,160.00 | 14,130.00 | 14,600.00 | 14,550.19 | 2,000,771 |
| 2023-05-11 | 14,620.00 | 16,080.00 | 13,320.00 | 14,600.00 | 14,550.19 | 8,194,864 |
| 2023-05-10 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 12,786.23 | 517,167 |
| 2023-05-09 | 9,580.00 | 9,910.00 | 9,580.00 | 9,870.00 | 9,836.33 | 47,322 |
| 2023-05-08 | 9,430.00 | 9,610.00 | 9,430.00 | 9,610.00 | 9,577.21 | 26,786 |
| 2023-05-04 | 9,530.00 | 9,590.00 | 9,410.00 | 9,520.00 | 9,487.52 | 15,163 |
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.