Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 6,890.00 | 6,900.00 | 6,740.00 | 6,800.00 | 6,776.80 | 30,682 |
| 2022-11-08 | 6,670.00 | 6,930.00 | 6,670.00 | 6,850.00 | 6,826.63 | 55,588 |
| 2022-11-07 | 6,540.00 | 6,700.00 | 6,540.00 | 6,660.00 | 6,637.28 | 37,082 |
| 2022-11-04 | 6,530.00 | 6,620.00 | 6,310.00 | 6,540.00 | 6,517.69 | 41,666 |
| 2022-11-03 | 6,480.00 | 6,550.00 | 6,420.00 | 6,540.00 | 6,517.69 | 12,455 |
| 2022-11-02 | 6,510.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,487.79 | 21,850 |
| 2022-11-01 | 6,580.00 | 6,630.00 | 6,480.00 | 6,500.00 | 6,477.82 | 25,941 |
| 2022-10-31 | 6,590.00 | 6,590.00 | 6,460.00 | 6,500.00 | 6,477.82 | 11,524 |
| 2022-10-28 | 6,570.00 | 6,710.00 | 6,500.00 | 6,540.00 | 6,517.69 | 9,931 |
| 2022-10-27 | 6,740.00 | 6,740.00 | 6,520.00 | 6,560.00 | 6,537.62 | 21,418 |
| 2022-10-26 | 6,940.00 | 6,940.00 | 6,480.00 | 6,560.00 | 6,537.62 | 24,097 |
| 2022-10-25 | 6,880.00 | 6,940.00 | 6,750.00 | 6,750.00 | 6,726.97 | 5,837 |
| 2022-10-24 | 6,830.00 | 6,990.00 | 6,810.00 | 6,850.00 | 6,826.63 | 7,309 |
| 2022-10-21 | 6,860.00 | 6,920.00 | 6,730.00 | 6,800.00 | 6,776.80 | 9,885 |
| 2022-10-20 | 7,000.00 | 7,060.00 | 6,820.00 | 6,940.00 | 6,916.32 | 10,078 |
| 2022-10-19 | 7,050.00 | 7,210.00 | 6,980.00 | 7,000.00 | 6,976.12 | 13,267 |
| 2022-10-18 | 6,880.00 | 7,060.00 | 6,880.00 | 7,050.00 | 7,025.95 | 6,002 |
| 2022-10-17 | 6,760.00 | 6,870.00 | 6,580.00 | 6,870.00 | 6,846.56 | 7,556 |
| 2022-10-14 | 6,680.00 | 6,850.00 | 6,620.00 | 6,820.00 | 6,796.73 | 11,478 |
| 2022-10-13 | 6,860.00 | 6,900.00 | 6,440.00 | 6,540.00 | 6,517.69 | 29,303 |
| 2022-10-12 | 7,000.00 | 7,100.00 | 6,920.00 | 6,930.00 | 6,906.36 | 12,135 |
| 2022-10-11 | 7,500.00 | 7,500.00 | 7,060.00 | 7,100.00 | 7,075.78 | 20,604 |
| 2022-10-07 | 7,690.00 | 7,750.00 | 7,600.00 | 7,630.00 | 7,603.97 | 14,859 |
| 2022-10-06 | 7,680.00 | 7,770.00 | 7,640.00 | 7,690.00 | 7,663.76 | 13,724 |
| 2022-10-05 | 7,900.00 | 7,900.00 | 7,600.00 | 7,680.00 | 7,653.80 | 10,609 |
| 2022-10-04 | 7,910.00 | 7,910.00 | 7,690.00 | 7,850.00 | 7,823.22 | 13,833 |
| 2022-09-30 | 7,620.00 | 7,810.00 | 7,590.00 | 7,770.00 | 7,743.49 | 14,452 |
| 2022-09-29 | 7,910.00 | 8,190.00 | 7,840.00 | 7,900.00 | 7,873.05 | 20,084 |
| 2022-09-28 | 8,080.00 | 8,190.00 | 7,700.00 | 7,870.00 | 7,843.15 | 23,544 |
| 2022-09-27 | 8,010.00 | 8,330.00 | 8,000.00 | 8,200.00 | 8,172.02 | 29,824 |
| 2022-09-26 | 8,740.00 | 8,740.00 | 8,070.00 | 8,330.00 | 8,301.58 | 40,593 |
| 2022-09-23 | 9,330.00 | 9,430.00 | 8,740.00 | 8,930.00 | 8,899.53 | 61,587 |
| 2022-09-22 | 9,280.00 | 9,280.00 | 9,010.00 | 9,230.00 | 9,198.51 | 32,312 |
| 2022-09-21 | 9,350.00 | 9,390.00 | 9,030.00 | 9,300.00 | 9,268.27 | 42,588 |
| 2022-09-20 | 8,580.00 | 9,810.00 | 8,580.00 | 9,270.00 | 9,238.37 | 253,958 |
| 2022-09-19 | 8,550.00 | 8,680.00 | 8,460.00 | 8,570.00 | 8,540.76 | 11,717 |
| 2022-09-16 | 8,650.00 | 8,750.00 | 8,500.00 | 8,560.00 | 8,530.80 | 12,801 |
| 2022-09-15 | 8,620.00 | 8,860.00 | 8,490.00 | 8,660.00 | 8,630.45 | 23,183 |
| 2022-09-14 | 8,530.00 | 8,560.00 | 8,430.00 | 8,470.00 | 8,441.10 | 10,343 |
| 2022-09-13 | 8,590.00 | 8,740.00 | 8,580.00 | 8,640.00 | 8,610.52 | 17,594 |
| 2022-09-08 | 8,660.00 | 8,680.00 | 8,580.00 | 8,580.00 | 8,550.73 | 12,068 |
| 2022-09-07 | 8,820.00 | 8,820.00 | 8,520.00 | 8,660.00 | 8,630.45 | 11,797 |
| 2022-09-06 | 8,840.00 | 8,900.00 | 8,790.00 | 8,790.00 | 8,760.01 | 7,125 |
| 2022-09-05 | 8,810.00 | 8,900.00 | 8,760.00 | 8,810.00 | 8,779.94 | 16,726 |
| 2022-09-02 | 8,830.00 | 8,930.00 | 8,800.00 | 8,890.00 | 8,859.67 | 10,776 |
| 2022-09-01 | 9,360.00 | 9,360.00 | 8,810.00 | 8,830.00 | 8,799.87 | 43,685 |
| 2022-08-31 | 9,080.00 | 9,170.00 | 9,040.00 | 9,150.00 | 9,118.78 | 10,304 |
| 2022-08-30 | 8,990.00 | 9,220.00 | 8,950.00 | 9,070.00 | 9,039.06 | 28,133 |
| 2022-08-29 | 8,930.00 | 9,080.00 | 8,930.00 | 8,970.00 | 8,939.40 | 14,827 |
| 2022-08-26 | 9,380.00 | 9,380.00 | 9,190.00 | 9,280.00 | 9,248.34 | 25,669 |
| 2022-08-25 | 9,100.00 | 9,300.00 | 9,100.00 | 9,230.00 | 9,198.51 | 12,611 |
| 2022-08-24 | 9,090.00 | 9,120.00 | 9,000.00 | 9,100.00 | 9,068.95 | 15,933 |
| 2022-08-23 | 9,210.00 | 9,230.00 | 9,090.00 | 9,140.00 | 9,108.82 | 13,848 |
| 2022-08-22 | 9,510.00 | 9,510.00 | 9,260.00 | 9,260.00 | 9,228.41 | 12,090 |
| 2022-08-19 | 9,530.00 | 9,620.00 | 9,520.00 | 9,530.00 | 9,497.49 | 8,485 |
| 2022-08-18 | 9,660.00 | 9,660.00 | 9,530.00 | 9,570.00 | 9,537.35 | 9,896 |
| 2022-08-17 | 9,700.00 | 9,730.00 | 9,630.00 | 9,660.00 | 9,627.04 | 17,246 |
| 2022-08-16 | 9,650.00 | 9,770.00 | 9,640.00 | 9,690.00 | 9,656.94 | 13,055 |
| 2022-08-12 | 9,650.00 | 9,760.00 | 9,650.00 | 9,690.00 | 9,656.94 | 9,498 |
| 2022-08-11 | 9,690.00 | 9,790.00 | 9,690.00 | 9,720.00 | 9,686.84 | 12,953 |
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.