Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 13,050.00 | 14,350.00 | 12,900.00 | 13,300.00 | 13,254.62 | 160,321 |
| 2022-05-16 | 13,200.00 | 13,300.00 | 13,000.00 | 13,050.00 | 13,005.48 | 28,522 |
| 2022-05-13 | 12,950.00 | 13,050.00 | 12,800.00 | 13,000.00 | 12,955.65 | 38,758 |
| 2022-05-12 | 13,350.00 | 13,400.00 | 12,850.00 | 12,900.00 | 12,855.99 | 41,876 |
| 2022-05-11 | 13,500.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,453.94 | 22,613 |
| 2022-05-10 | 13,500.00 | 13,500.00 | 12,850.00 | 13,450.00 | 13,404.11 | 61,976 |
| 2022-05-09 | 14,000.00 | 14,200.00 | 13,450.00 | 13,650.00 | 13,603.43 | 116,061 |
| 2022-05-06 | 14,500.00 | 14,900.00 | 14,300.00 | 14,450.00 | 14,400.70 | 43,879 |
| 2022-05-04 | 14,950.00 | 15,050.00 | 14,550.00 | 14,750.00 | 14,699.68 | 54,131 |
| 2022-05-03 | 15,350.00 | 15,350.00 | 14,850.00 | 14,950.00 | 14,898.99 | 45,587 |
| 2022-05-02 | 15,300.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,247.80 | 60,902 |
| 2022-04-29 | 15,950.00 | 16,500.00 | 15,450.00 | 15,550.00 | 15,496.95 | 247,665 |
| 2022-04-28 | 15,350.00 | 15,950.00 | 15,250.00 | 15,650.00 | 15,596.61 | 83,080 |
| 2022-04-27 | 15,050.00 | 15,300.00 | 14,850.00 | 15,300.00 | 15,247.80 | 60,508 |
| 2022-04-26 | 15,450.00 | 15,600.00 | 15,400.00 | 15,450.00 | 15,397.29 | 23,766 |
| 2022-04-25 | 15,650.00 | 15,850.00 | 15,200.00 | 15,300.00 | 15,247.80 | 68,008 |
| 2022-04-22 | 15,500.00 | 16,100.00 | 15,350.00 | 16,050.00 | 15,995.24 | 55,341 |
| 2022-04-21 | 15,800.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,646.44 | 38,602 |
| 2022-04-20 | 15,950.00 | 16,100.00 | 15,750.00 | 15,850.00 | 15,795.92 | 62,442 |
| 2022-04-19 | 16,100.00 | 16,100.00 | 15,650.00 | 15,850.00 | 15,795.92 | 68,884 |
| 2022-04-18 | 15,400.00 | 16,100.00 | 15,400.00 | 15,950.00 | 15,895.58 | 244,554 |
| 2022-04-15 | 15,200.00 | 15,450.00 | 15,000.00 | 15,250.00 | 15,197.97 | 77,543 |
| 2022-04-14 | 15,350.00 | 16,050.00 | 15,150.00 | 15,400.00 | 15,347.46 | 336,615 |
| 2022-04-13 | 14,950.00 | 15,200.00 | 14,850.00 | 15,100.00 | 15,048.48 | 35,371 |
| 2022-04-12 | 15,150.00 | 15,250.00 | 14,650.00 | 15,000.00 | 14,948.82 | 46,420 |
| 2022-04-11 | 14,500.00 | 15,200.00 | 14,350.00 | 15,200.00 | 15,148.14 | 104,382 |
| 2022-04-08 | 14,450.00 | 14,550.00 | 14,200.00 | 14,500.00 | 14,450.53 | 32,216 |
| 2022-04-07 | 14,850.00 | 14,850.00 | 14,400.00 | 14,450.00 | 14,400.70 | 49,275 |
| 2022-04-06 | 15,250.00 | 15,350.00 | 14,800.00 | 14,850.00 | 14,799.34 | 67,309 |
| 2022-04-05 | 15,200.00 | 15,350.00 | 15,050.00 | 15,300.00 | 15,247.80 | 51,782 |
| 2022-04-04 | 15,600.00 | 15,600.00 | 15,150.00 | 15,300.00 | 15,247.80 | 101,516 |
| 2022-04-01 | 14,750.00 | 15,700.00 | 14,550.00 | 15,500.00 | 15,447.12 | 391,317 |
| 2022-03-31 | 14,300.00 | 14,800.00 | 14,250.00 | 14,750.00 | 14,699.68 | 88,344 |
| 2022-03-30 | 14,250.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,350.87 | 42,904 |
| 2022-03-29 | 14,100.00 | 14,400.00 | 14,000.00 | 14,250.00 | 14,201.38 | 54,652 |
| 2022-03-28 | 14,550.00 | 14,550.00 | 14,000.00 | 14,050.00 | 14,002.06 | 95,995 |
| 2022-03-25 | 14,350.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,550.19 | 57,985 |
| 2022-03-24 | 14,350.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,151.55 | 22,353 |
| 2022-03-23 | 14,700.00 | 14,700.00 | 14,250.00 | 14,400.00 | 14,350.87 | 32,135 |
| 2022-03-22 | 14,400.00 | 14,700.00 | 14,350.00 | 14,650.00 | 14,600.02 | 21,286 |
| 2022-03-21 | 14,450.00 | 14,750.00 | 14,300.00 | 14,550.00 | 14,500.36 | 38,450 |
| 2022-03-18 | 14,050.00 | 14,600.00 | 14,000.00 | 14,450.00 | 14,400.70 | 61,979 |
| 2022-03-17 | 14,250.00 | 14,350.00 | 14,050.00 | 14,050.00 | 14,002.06 | 63,598 |
| 2022-03-16 | 13,850.00 | 14,100.00 | 13,750.00 | 14,050.00 | 14,002.06 | 50,755 |
| 2022-03-15 | 13,450.00 | 13,850.00 | 13,250.00 | 13,750.00 | 13,703.09 | 103,212 |
| 2022-03-14 | 15,000.00 | 15,000.00 | 13,350.00 | 13,500.00 | 13,453.94 | 376,171 |
| 2022-03-11 | 14,750.00 | 15,150.00 | 14,700.00 | 15,050.00 | 14,998.65 | 46,527 |
| 2022-03-10 | 14,750.00 | 14,950.00 | 14,600.00 | 14,750.00 | 14,699.68 | 25,886 |
| 2022-03-08 | 14,550.00 | 14,900.00 | 14,450.00 | 14,450.00 | 14,400.70 | 43,945 |
| 2022-03-07 | 15,200.00 | 15,250.00 | 14,650.00 | 14,750.00 | 14,699.68 | 62,105 |
| 2022-03-04 | 15,350.00 | 15,450.00 | 15,100.00 | 15,200.00 | 15,148.14 | 52,074 |
| 2022-03-03 | 15,750.00 | 15,750.00 | 15,350.00 | 15,450.00 | 15,397.29 | 73,976 |
| 2022-03-02 | 15,250.00 | 15,650.00 | 15,050.00 | 15,450.00 | 15,397.29 | 89,754 |
| 2022-02-28 | 15,350.00 | 15,500.00 | 15,000.00 | 15,450.00 | 15,397.29 | 95,307 |
| 2022-02-25 | 15,600.00 | 15,900.00 | 15,250.00 | 15,550.00 | 15,496.95 | 150,922 |
| 2022-02-24 | 15,400.00 | 16,000.00 | 15,250.00 | 15,500.00 | 15,447.12 | 158,645 |
| 2022-02-23 | 16,700.00 | 16,800.00 | 15,600.00 | 15,800.00 | 15,746.09 | 186,916 |
| 2022-02-22 | 15,550.00 | 16,650.00 | 15,550.00 | 16,200.00 | 16,144.73 | 274,790 |
| 2022-02-21 | 15,150.00 | 16,100.00 | 15,150.00 | 15,850.00 | 15,795.92 | 158,146 |
| 2022-02-18 | 14,900.00 | 15,650.00 | 14,900.00 | 15,450.00 | 15,397.29 | 104,337 |
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.