Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 10,040.00 | 10,300.00 | 9,960.00 | 10,060.00 | 10,025.68 | 59,531 |
| 2023-02-03 | 10,270.00 | 10,280.00 | 10,030.00 | 10,180.00 | 10,145.27 | 46,823 |
| 2023-02-02 | 10,100.00 | 10,330.00 | 10,100.00 | 10,270.00 | 10,234.96 | 88,952 |
| 2023-02-01 | 10,130.00 | 10,200.00 | 9,960.00 | 10,100.00 | 10,065.54 | 131,295 |
| 2023-01-31 | 10,400.00 | 10,430.00 | 10,080.00 | 10,140.00 | 10,105.40 | 107,406 |
| 2023-01-30 | 10,630.00 | 10,950.00 | 10,400.00 | 10,430.00 | 10,394.42 | 140,816 |
| 2023-01-27 | 10,450.00 | 10,620.00 | 10,290.00 | 10,620.00 | 10,583.77 | 98,930 |
| 2023-01-26 | 10,430.00 | 10,750.00 | 10,350.00 | 10,410.00 | 10,374.48 | 112,993 |
| 2023-01-25 | 10,850.00 | 10,890.00 | 10,380.00 | 10,400.00 | 10,364.52 | 126,655 |
| 2023-01-20 | 10,850.00 | 11,000.00 | 10,400.00 | 10,700.00 | 10,663.49 | 207,239 |
| 2023-01-19 | 10,450.00 | 11,250.00 | 10,350.00 | 10,850.00 | 10,812.98 | 374,187 |
| 2023-01-18 | 10,800.00 | 10,950.00 | 10,350.00 | 10,600.00 | 10,563.84 | 96,031 |
| 2023-01-17 | 10,700.00 | 10,950.00 | 10,450.00 | 10,650.00 | 10,613.66 | 97,085 |
| 2023-01-16 | 10,700.00 | 10,900.00 | 10,450.00 | 10,700.00 | 10,663.49 | 176,313 |
| 2023-01-13 | 10,400.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,464.18 | 128,168 |
| 2023-01-12 | 10,300.00 | 10,300.00 | 9,980.00 | 10,300.00 | 10,264.86 | 104,392 |
| 2023-01-11 | 10,250.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,264.86 | 117,608 |
| 2023-01-10 | 10,600.00 | 10,650.00 | 9,880.00 | 10,000.00 | 9,965.88 | 400,900 |
| 2023-01-09 | 10,650.00 | 11,000.00 | 10,450.00 | 10,550.00 | 10,514.01 | 292,840 |
| 2023-01-06 | 10,650.00 | 10,900.00 | 10,400.00 | 10,450.00 | 10,414.35 | 178,503 |
| 2023-01-05 | 10,200.00 | 10,750.00 | 9,940.00 | 10,750.00 | 10,713.32 | 312,909 |
| 2023-01-04 | 9,890.00 | 10,150.00 | 9,510.00 | 10,100.00 | 10,065.54 | 151,420 |
| 2023-01-03 | 9,660.00 | 9,970.00 | 9,400.00 | 9,900.00 | 9,866.22 | 285,635 |
| 2023-01-02 | 9,910.00 | 10,050.00 | 9,370.00 | 9,750.00 | 9,716.74 | 259,893 |
| 2022-12-29 | 10,650.00 | 10,650.00 | 10,200.00 | 10,250.00 | 10,215.03 | 212,875 |
| 2022-12-28 | 10,650.00 | 11,150.00 | 10,600.00 | 10,700.00 | 10,663.49 | 542,427 |
| 2022-12-27 | 8,940.00 | 11,350.00 | 8,870.00 | 10,750.00 | 10,713.32 | 2,671,722 |
| 2022-12-26 | 9,340.00 | 9,350.00 | 8,790.00 | 8,860.00 | 8,829.77 | 132,929 |
| 2022-12-23 | 9,210.00 | 10,250.00 | 9,070.00 | 9,330.00 | 9,298.17 | 611,493 |
| 2022-12-22 | 8,690.00 | 10,050.00 | 8,670.00 | 9,360.00 | 9,328.07 | 678,364 |
| 2022-12-21 | 8,750.00 | 8,820.00 | 8,520.00 | 8,690.00 | 8,660.35 | 55,597 |
| 2022-12-20 | 8,900.00 | 9,000.00 | 8,710.00 | 8,750.00 | 8,720.15 | 62,051 |
| 2022-12-19 | 9,200.00 | 9,310.00 | 8,960.00 | 8,990.00 | 8,959.33 | 91,897 |
| 2022-12-16 | 9,070.00 | 9,390.00 | 8,700.00 | 9,310.00 | 9,278.24 | 94,307 |
| 2022-12-15 | 9,330.00 | 9,330.00 | 9,110.00 | 9,190.00 | 9,158.65 | 68,435 |
| 2022-12-14 | 9,090.00 | 9,350.00 | 8,910.00 | 9,310.00 | 9,278.24 | 127,367 |
| 2022-12-13 | 9,650.00 | 9,890.00 | 9,010.00 | 9,040.00 | 9,009.16 | 221,064 |
| 2022-12-12 | 9,320.00 | 10,250.00 | 9,310.00 | 9,580.00 | 9,547.32 | 704,829 |
| 2022-12-09 | 9,180.00 | 9,550.00 | 9,070.00 | 9,290.00 | 9,258.30 | 361,634 |
| 2022-12-08 | 9,300.00 | 10,100.00 | 9,110.00 | 9,180.00 | 9,148.68 | 2,799,662 |
| 2022-12-07 | 8,290.00 | 8,990.00 | 7,600.00 | 8,710.00 | 8,680.28 | 370,225 |
| 2022-12-06 | 8,460.00 | 8,780.00 | 8,200.00 | 8,290.00 | 8,261.72 | 139,616 |
| 2022-12-05 | 8,490.00 | 8,960.00 | 8,380.00 | 8,600.00 | 8,570.66 | 413,403 |
| 2022-12-02 | 8,210.00 | 8,560.00 | 8,210.00 | 8,380.00 | 8,351.41 | 277,978 |
| 2022-12-01 | 8,300.00 | 8,350.00 | 8,150.00 | 8,190.00 | 8,162.06 | 153,823 |
| 2022-11-30 | 8,100.00 | 8,290.00 | 8,000.00 | 8,230.00 | 8,201.92 | 181,811 |
| 2022-11-29 | 7,520.00 | 8,130.00 | 7,520.00 | 8,050.00 | 8,022.54 | 130,022 |
| 2022-11-28 | 7,870.00 | 7,870.00 | 7,600.00 | 7,600.00 | 7,574.07 | 30,797 |
| 2022-11-25 | 8,070.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,783.35 | 66,927 |
| 2022-11-24 | 7,850.00 | 7,990.00 | 7,770.00 | 7,990.00 | 7,962.74 | 48,170 |
| 2022-11-23 | 7,760.00 | 7,890.00 | 7,630.00 | 7,800.00 | 7,773.39 | 54,676 |
| 2022-11-22 | 7,600.00 | 7,740.00 | 7,440.00 | 7,600.00 | 7,574.07 | 41,342 |
| 2022-11-21 | 7,810.00 | 7,810.00 | 7,440.00 | 7,560.00 | 7,534.21 | 58,207 |
| 2022-11-18 | 7,700.00 | 7,830.00 | 7,640.00 | 7,730.00 | 7,703.63 | 39,900 |
| 2022-11-17 | 8,150.00 | 8,150.00 | 7,750.00 | 7,760.00 | 7,733.52 | 132,075 |
| 2022-11-16 | 7,970.00 | 8,200.00 | 7,890.00 | 8,200.00 | 8,172.02 | 146,075 |
| 2022-11-15 | 8,160.00 | 8,380.00 | 8,050.00 | 8,140.00 | 8,112.23 | 231,934 |
| 2022-11-14 | 8,450.00 | 8,470.00 | 8,140.00 | 8,160.00 | 8,132.16 | 280,789 |
| 2022-11-11 | 8,440.00 | 8,990.00 | 8,060.00 | 8,500.00 | 8,471.00 | 1,469,093 |
| 2022-11-10 | 6,780.00 | 8,540.00 | 6,570.00 | 8,030.00 | 8,002.60 | 3,405,081 |
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.