Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 9,510.00 | 9,820.00 | 9,510.00 | 9,680.00 | 9,646.97 | 20,563 |
| 2022-08-09 | 9,900.00 | 9,900.00 | 9,800.00 | 9,820.00 | 9,786.50 | 14,654 |
| 2022-08-08 | 9,860.00 | 9,910.00 | 9,790.00 | 9,900.00 | 9,866.22 | 13,654 |
| 2022-08-05 | 9,870.00 | 10,050.00 | 9,870.00 | 9,950.00 | 9,916.05 | 17,716 |
| 2022-08-04 | 9,830.00 | 9,910.00 | 9,760.00 | 9,860.00 | 9,826.36 | 19,467 |
| 2022-08-03 | 9,610.00 | 9,760.00 | 9,550.00 | 9,730.00 | 9,696.80 | 16,586 |
| 2022-08-02 | 9,760.00 | 9,800.00 | 9,620.00 | 9,700.00 | 9,666.91 | 15,332 |
| 2022-08-01 | 9,980.00 | 9,980.00 | 9,760.00 | 9,820.00 | 9,786.50 | 9,504 |
| 2022-07-29 | 9,940.00 | 9,950.00 | 9,770.00 | 9,840.00 | 9,806.43 | 37,702 |
| 2022-07-28 | 9,900.00 | 9,980.00 | 9,830.00 | 9,840.00 | 9,806.43 | 16,393 |
| 2022-07-27 | 9,860.00 | 9,950.00 | 9,680.00 | 9,860.00 | 9,826.36 | 9,175 |
| 2022-07-26 | 9,990.00 | 9,990.00 | 9,790.00 | 9,800.00 | 9,766.56 | 12,457 |
| 2022-07-25 | 9,960.00 | 10,050.00 | 9,760.00 | 9,980.00 | 9,945.95 | 14,027 |
| 2022-07-22 | 9,960.00 | 10,050.00 | 9,930.00 | 9,960.00 | 9,926.02 | 10,683 |
| 2022-07-21 | 10,000.00 | 10,050.00 | 9,930.00 | 9,990.00 | 9,955.92 | 10,860 |
| 2022-07-20 | 10,100.00 | 10,100.00 | 9,890.00 | 9,990.00 | 9,955.92 | 20,617 |
| 2022-07-19 | 9,910.00 | 10,000.00 | 9,810.00 | 9,930.00 | 9,896.12 | 11,460 |
| 2022-07-18 | 9,680.00 | 10,150.00 | 9,650.00 | 9,950.00 | 9,916.05 | 38,193 |
| 2022-07-15 | 9,800.00 | 9,850.00 | 9,510.00 | 9,680.00 | 9,646.97 | 10,455 |
| 2022-07-14 | 9,170.00 | 9,710.00 | 9,060.00 | 9,710.00 | 9,676.87 | 35,535 |
| 2022-07-13 | 9,180.00 | 9,280.00 | 9,040.00 | 9,170.00 | 9,138.71 | 19,153 |
| 2022-07-12 | 9,340.00 | 9,460.00 | 9,040.00 | 9,220.00 | 9,188.54 | 16,474 |
| 2022-07-11 | 9,780.00 | 9,780.00 | 9,370.00 | 9,420.00 | 9,387.86 | 19,211 |
| 2022-07-08 | 9,830.00 | 9,900.00 | 9,730.00 | 9,730.00 | 9,696.80 | 13,286 |
| 2022-07-07 | 9,800.00 | 9,860.00 | 9,610.00 | 9,830.00 | 9,796.46 | 12,128 |
| 2022-07-06 | 9,650.00 | 9,900.00 | 9,410.00 | 9,700.00 | 9,666.91 | 13,813 |
| 2022-07-05 | 9,210.00 | 9,570.00 | 9,210.00 | 9,570.00 | 9,537.35 | 11,099 |
| 2022-07-04 | 9,310.00 | 9,340.00 | 8,850.00 | 9,330.00 | 9,298.17 | 28,630 |
| 2022-07-01 | 9,550.00 | 9,760.00 | 9,050.00 | 9,410.00 | 9,377.90 | 55,961 |
| 2022-06-30 | 10,150.00 | 10,150.00 | 9,660.00 | 9,710.00 | 9,676.87 | 20,229 |
| 2022-06-29 | 9,560.00 | 10,250.00 | 9,560.00 | 10,150.00 | 10,115.37 | 21,371 |
| 2022-06-28 | 9,790.00 | 9,870.00 | 9,620.00 | 9,830.00 | 9,796.46 | 14,516 |
| 2022-06-27 | 9,600.00 | 9,970.00 | 9,600.00 | 9,790.00 | 9,756.60 | 21,591 |
| 2022-06-24 | 8,850.00 | 9,580.00 | 8,850.00 | 9,550.00 | 9,517.42 | 27,973 |
| 2022-06-23 | 9,650.00 | 9,690.00 | 8,900.00 | 9,000.00 | 8,969.29 | 74,801 |
| 2022-06-22 | 10,500.00 | 10,500.00 | 9,710.00 | 9,710.00 | 9,676.87 | 30,763 |
| 2022-06-21 | 10,150.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,264.86 | 20,282 |
| 2022-06-20 | 11,050.00 | 11,100.00 | 10,000.00 | 10,200.00 | 10,165.20 | 40,775 |
| 2022-06-17 | 10,650.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,862.81 | 30,104 |
| 2022-06-16 | 11,300.00 | 11,550.00 | 10,700.00 | 11,100.00 | 11,062.13 | 33,587 |
| 2022-06-15 | 11,600.00 | 11,700.00 | 10,800.00 | 11,200.00 | 11,161.79 | 45,341 |
| 2022-06-14 | 11,300.00 | 11,800.00 | 11,100.00 | 11,700.00 | 11,660.08 | 37,566 |
| 2022-06-13 | 12,200.00 | 12,400.00 | 11,750.00 | 11,750.00 | 11,709.91 | 51,040 |
| 2022-06-10 | 12,850.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,507.18 | 25,337 |
| 2022-06-09 | 12,800.00 | 12,950.00 | 12,650.00 | 12,850.00 | 12,806.16 | 17,011 |
| 2022-06-08 | 12,900.00 | 13,050.00 | 12,850.00 | 12,900.00 | 12,855.99 | 10,524 |
| 2022-06-07 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 12,955.65 | 13,183 |
| 2022-06-03 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,154.96 | 7,834 |
| 2022-06-02 | 13,250.00 | 13,450.00 | 13,000.00 | 13,100.00 | 13,055.31 | 11,819 |
| 2022-05-31 | 13,150.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,254.62 | 23,961 |
| 2022-05-30 | 13,100.00 | 13,300.00 | 12,950.00 | 13,200.00 | 13,154.96 | 22,952 |
| 2022-05-27 | 13,050.00 | 13,050.00 | 12,750.00 | 12,900.00 | 12,855.99 | 10,189 |
| 2022-05-26 | 12,950.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,706.50 | 17,823 |
| 2022-05-25 | 12,800.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,905.82 | 9,743 |
| 2022-05-24 | 13,100.00 | 13,150.00 | 12,800.00 | 12,900.00 | 12,855.99 | 18,201 |
| 2022-05-23 | 13,200.00 | 13,200.00 | 12,850.00 | 13,100.00 | 13,055.31 | 14,498 |
| 2022-05-20 | 12,800.00 | 13,050.00 | 12,750.00 | 12,950.00 | 12,905.82 | 18,044 |
| 2022-05-19 | 12,700.00 | 12,900.00 | 12,550.00 | 12,850.00 | 12,806.16 | 28,043 |
| 2022-05-18 | 13,300.00 | 13,450.00 | 12,900.00 | 13,000.00 | 12,955.65 | 49,226 |
| 2022-05-17 | 13,050.00 | 14,350.00 | 12,900.00 | 13,300.00 | 13,254.62 | 160,321 |
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.