Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 9,530.00 | 9,540.00 | 9,410.00 | 9,530.00 | 9,497.49 | 12,576 |
| 2023-05-02 | 9,350.00 | 9,540.00 | 9,270.00 | 9,530.00 | 9,497.49 | 24,071 |
| 2023-04-28 | 9,210.00 | 9,330.00 | 9,150.00 | 9,270.00 | 9,238.37 | 13,536 |
| 2023-04-27 | 9,250.00 | 9,520.00 | 9,110.00 | 9,300.00 | 9,268.27 | 34,045 |
| 2023-04-26 | 9,100.00 | 9,360.00 | 8,910.00 | 9,320.00 | 9,288.20 | 30,693 |
| 2023-04-25 | 9,330.00 | 9,330.00 | 8,900.00 | 9,220.00 | 9,188.54 | 55,111 |
| 2023-04-24 | 9,600.00 | 9,620.00 | 9,120.00 | 9,330.00 | 9,298.17 | 62,038 |
| 2023-04-21 | 10,370.00 | 10,370.00 | 9,490.00 | 9,600.00 | 9,567.25 | 123,515 |
| 2023-04-20 | 10,910.00 | 10,920.00 | 10,350.00 | 10,390.00 | 10,354.55 | 123,969 |
| 2023-04-19 | 10,750.00 | 10,780.00 | 10,520.00 | 10,740.00 | 10,703.36 | 145,416 |
| 2023-04-18 | 9,760.00 | 10,590.00 | 9,690.00 | 10,560.00 | 10,523.97 | 192,416 |
| 2023-04-17 | 9,850.00 | 9,850.00 | 9,580.00 | 9,760.00 | 9,726.70 | 31,813 |
| 2023-04-14 | 9,480.00 | 9,800.00 | 9,480.00 | 9,780.00 | 9,746.63 | 36,537 |
| 2023-04-13 | 9,760.00 | 9,760.00 | 9,480.00 | 9,480.00 | 9,447.66 | 20,384 |
| 2023-04-12 | 9,620.00 | 9,800.00 | 9,500.00 | 9,760.00 | 9,726.70 | 32,441 |
| 2023-04-11 | 9,100.00 | 9,790.00 | 9,050.00 | 9,690.00 | 9,656.94 | 57,035 |
| 2023-04-10 | 9,390.00 | 9,420.00 | 9,070.00 | 9,100.00 | 9,068.95 | 63,517 |
| 2023-04-07 | 9,380.00 | 9,560.00 | 9,270.00 | 9,380.00 | 9,348.00 | 17,997 |
| 2023-04-06 | 9,570.00 | 9,570.00 | 9,300.00 | 9,330.00 | 9,298.17 | 16,548 |
| 2023-04-05 | 9,570.00 | 9,800.00 | 9,400.00 | 9,580.00 | 9,547.32 | 32,921 |
| 2023-04-04 | 9,480.00 | 9,620.00 | 9,250.00 | 9,580.00 | 9,547.32 | 24,179 |
| 2023-04-03 | 9,480.00 | 9,490.00 | 9,370.00 | 9,440.00 | 9,407.79 | 13,095 |
| 2023-03-31 | 9,600.00 | 9,600.00 | 9,350.00 | 9,480.00 | 9,447.66 | 17,889 |
| 2023-03-30 | 9,440.00 | 9,650.00 | 9,370.00 | 9,470.00 | 9,437.69 | 35,134 |
| 2023-03-29 | 9,360.00 | 9,660.00 | 9,360.00 | 9,500.00 | 9,467.59 | 29,129 |
| 2023-03-28 | 9,040.00 | 9,500.00 | 9,040.00 | 9,500.00 | 9,467.59 | 48,231 |
| 2023-03-27 | 9,190.00 | 9,270.00 | 8,960.00 | 9,150.00 | 9,118.78 | 24,153 |
| 2023-03-24 | 9,220.00 | 9,220.00 | 8,930.00 | 9,200.00 | 9,168.61 | 41,077 |
| 2023-03-23 | 9,030.00 | 9,500.00 | 8,980.00 | 9,160.00 | 9,128.75 | 42,900 |
| 2023-03-22 | 9,480.00 | 9,480.00 | 9,030.00 | 9,180.00 | 9,148.68 | 36,772 |
| 2023-03-21 | 9,470.00 | 9,540.00 | 9,230.00 | 9,300.00 | 9,268.27 | 24,391 |
| 2023-03-20 | 9,310.00 | 9,680.00 | 9,240.00 | 9,470.00 | 9,437.69 | 42,748 |
| 2023-03-17 | 8,960.00 | 9,280.00 | 8,920.00 | 9,270.00 | 9,238.37 | 28,268 |
| 2023-03-16 | 9,010.00 | 9,100.00 | 8,820.00 | 8,920.00 | 8,889.57 | 17,195 |
| 2023-03-15 | 8,720.00 | 9,200.00 | 8,720.00 | 9,190.00 | 9,158.65 | 30,352 |
| 2023-03-14 | 9,100.00 | 9,110.00 | 8,670.00 | 8,680.00 | 8,650.39 | 50,653 |
| 2023-03-13 | 9,120.00 | 9,310.00 | 8,870.00 | 9,100.00 | 9,068.95 | 35,877 |
| 2023-03-10 | 9,310.00 | 9,440.00 | 9,180.00 | 9,200.00 | 9,168.61 | 30,864 |
| 2023-03-09 | 9,460.00 | 9,660.00 | 9,460.00 | 9,530.00 | 9,497.49 | 23,111 |
| 2023-03-08 | 9,840.00 | 9,860.00 | 9,410.00 | 9,480.00 | 9,447.66 | 57,825 |
| 2023-03-07 | 9,850.00 | 9,990.00 | 9,780.00 | 9,840.00 | 9,806.43 | 25,377 |
| 2023-03-06 | 10,210.00 | 10,250.00 | 9,930.00 | 9,950.00 | 9,916.05 | 55,857 |
| 2023-03-03 | 10,360.00 | 10,360.00 | 10,040.00 | 10,190.00 | 10,155.23 | 49,967 |
| 2023-03-02 | 10,180.00 | 10,390.00 | 10,000.00 | 10,160.00 | 10,125.34 | 126,581 |
| 2023-02-28 | 9,310.00 | 10,010.00 | 9,310.00 | 9,770.00 | 9,736.67 | 90,228 |
| 2023-02-27 | 9,500.00 | 9,500.00 | 9,250.00 | 9,310.00 | 9,278.24 | 33,390 |
| 2023-02-24 | 9,790.00 | 9,790.00 | 9,360.00 | 9,500.00 | 9,467.59 | 67,188 |
| 2023-02-23 | 9,600.00 | 9,800.00 | 9,570.00 | 9,730.00 | 9,696.80 | 21,599 |
| 2023-02-22 | 9,650.00 | 9,790.00 | 9,600.00 | 9,600.00 | 9,567.25 | 31,263 |
| 2023-02-21 | 9,810.00 | 9,950.00 | 9,750.00 | 9,830.00 | 9,796.46 | 30,112 |
| 2023-02-20 | 9,880.00 | 10,080.00 | 9,850.00 | 9,880.00 | 9,846.29 | 25,335 |
| 2023-02-17 | 10,020.00 | 10,020.00 | 9,810.00 | 9,880.00 | 9,846.29 | 46,634 |
| 2023-02-16 | 9,860.00 | 10,120.00 | 9,800.00 | 10,020.00 | 9,985.81 | 56,135 |
| 2023-02-15 | 10,050.00 | 10,100.00 | 9,860.00 | 9,860.00 | 9,826.36 | 37,230 |
| 2023-02-14 | 9,990.00 | 10,140.00 | 9,990.00 | 10,050.00 | 10,015.71 | 29,334 |
| 2023-02-13 | 10,370.00 | 10,400.00 | 9,910.00 | 9,950.00 | 9,916.05 | 117,469 |
| 2023-02-10 | 10,330.00 | 10,860.00 | 10,200.00 | 10,350.00 | 10,314.69 | 232,686 |
| 2023-02-09 | 10,160.00 | 10,440.00 | 10,100.00 | 10,430.00 | 10,394.42 | 70,574 |
| 2023-02-08 | 10,200.00 | 10,220.00 | 10,060.00 | 10,180.00 | 10,145.27 | 41,129 |
| 2023-02-07 | 10,060.00 | 10,230.00 | 9,990.00 | 10,190.00 | 10,155.23 | 58,840 |
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.