Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 82,500.00 | 88,800.00 | 81,800.00 | 84,800.00 | 84,800.00 | 77,178 |
| 2026-07-15 | 80,400.00 | 82,700.00 | 78,400.00 | 82,100.00 | 82,100.00 | 75,710 |
| 2026-07-14 | 87,600.00 | 88,300.00 | 79,300.00 | 82,100.00 | 82,100.00 | 103,093 |
| 2026-07-13 | 87,300.00 | 94,900.00 | 84,500.00 | 88,700.00 | 88,700.00 | 198,213 |
| 2026-07-10 | 85,600.00 | 89,300.00 | 82,200.00 | 83,000.00 | 83,000.00 | 65,181 |
| 2026-07-09 | 81,600.00 | 85,500.00 | 78,200.00 | 85,500.00 | 85,500.00 | 88,941 |
| 2026-07-08 | 85,100.00 | 85,400.00 | 79,400.00 | 80,400.00 | 80,400.00 | 72,416 |
| 2026-07-07 | 82,000.00 | 90,600.00 | 81,500.00 | 84,400.00 | 84,400.00 | 161,464 |
| 2026-07-06 | 82,000.00 | 87,000.00 | 81,900.00 | 82,600.00 | 82,600.00 | 67,803 |
| 2026-07-03 | 84,400.00 | 85,700.00 | 80,500.00 | 82,200.00 | 82,200.00 | 110,078 |
| 2026-07-02 | 79,500.00 | 88,000.00 | 79,100.00 | 84,300.00 | 84,300.00 | 229,608 |
| 2026-07-01 | 68,600.00 | 83,000.00 | 68,600.00 | 80,600.00 | 80,600.00 | 159,674 |
| 2026-06-30 | 70,400.00 | 72,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | 42,475 |
| 2026-06-29 | 66,200.00 | 72,700.00 | 65,900.00 | 71,100.00 | 71,100.00 | 84,533 |
| 2026-06-26 | 63,600.00 | 67,400.00 | 63,400.00 | 66,100.00 | 66,100.00 | 124,856 |
| 2026-06-25 | 65,700.00 | 67,400.00 | 63,200.00 | 63,900.00 | 63,900.00 | 79,223 |
| 2026-06-24 | 65,900.00 | 67,000.00 | 63,900.00 | 66,700.00 | 66,700.00 | 37,846 |
| 2026-06-23 | 65,900.00 | 68,500.00 | 64,500.00 | 65,200.00 | 65,200.00 | 68,542 |
| 2026-06-22 | 63,900.00 | 67,100.00 | 62,900.00 | 66,400.00 | 66,400.00 | 60,222 |
| 2026-06-19 | 69,100.00 | 69,900.00 | 63,300.00 | 64,700.00 | 64,700.00 | 123,153 |
| 2026-06-18 | 70,300.00 | 71,400.00 | 68,500.00 | 69,000.00 | 69,000.00 | 64,444 |
| 2026-06-17 | 68,900.00 | 72,700.00 | 68,300.00 | 70,100.00 | 70,100.00 | 123,069 |
| 2026-06-16 | 70,800.00 | 73,400.00 | 67,600.00 | 67,800.00 | 67,800.00 | 75,346 |
| 2026-06-15 | 69,900.00 | 71,800.00 | 69,500.00 | 70,800.00 | 70,800.00 | 22,860 |
| 2026-06-12 | 71,400.00 | 72,500.00 | 68,800.00 | 68,800.00 | 68,800.00 | 42,511 |
| 2026-06-11 | 68,300.00 | 70,400.00 | 67,200.00 | 70,400.00 | 70,400.00 | 88,656 |
| 2026-06-10 | 68,500.00 | 70,300.00 | 67,600.00 | 70,000.00 | 70,000.00 | 46,675 |
| 2026-06-09 | 66,600.00 | 71,100.00 | 66,600.00 | 69,200.00 | 69,200.00 | 55,512 |
| 2026-06-08 | 69,500.00 | 69,500.00 | 64,200.00 | 67,100.00 | 67,100.00 | 86,940 |
| 2026-06-05 | 73,200.00 | 75,000.00 | 69,500.00 | 70,200.00 | 70,200.00 | 57,624 |
| 2026-06-04 | 71,600.00 | 75,300.00 | 69,500.00 | 72,200.00 | 72,200.00 | 94,969 |
| 2026-06-02 | 71,800.00 | 71,800.00 | 68,000.00 | 70,100.00 | 70,100.00 | 63,137 |
| 2026-06-01 | 71,600.00 | 75,700.00 | 70,700.00 | 71,700.00 | 71,700.00 | 87,660 |
| 2026-05-29 | 71,000.00 | 72,100.00 | 67,100.00 | 71,400.00 | 71,400.00 | 91,766 |
| 2026-05-28 | 69,800.00 | 71,300.00 | 68,000.00 | 70,600.00 | 70,600.00 | 87,754 |
| 2026-05-27 | 74,500.00 | 75,300.00 | 68,400.00 | 68,700.00 | 68,700.00 | 145,586 |
| 2026-05-26 | 76,600.00 | 77,700.00 | 74,300.00 | 74,500.00 | 74,500.00 | 62,939 |
| 2026-05-22 | 75,000.00 | 77,700.00 | 74,100.00 | 75,300.00 | 75,300.00 | 89,300 |
| 2026-05-21 | 72,100.00 | 75,400.00 | 72,000.00 | 72,800.00 | 72,800.00 | 84,905 |
| 2026-05-20 | 75,100.00 | 75,100.00 | 70,500.00 | 72,600.00 | 72,600.00 | 48,970 |
| 2026-05-19 | 79,200.00 | 80,500.00 | 73,600.00 | 75,100.00 | 75,100.00 | 52,921 |
| 2026-05-18 | 83,000.00 | 83,000.00 | 77,000.00 | 78,500.00 | 78,500.00 | 62,793 |
| 2026-05-15 | 87,300.00 | 88,000.00 | 83,000.00 | 85,300.00 | 85,300.00 | 47,550 |
| 2026-05-14 | 85,900.00 | 87,900.00 | 83,500.00 | 86,700.00 | 86,700.00 | 77,874 |
| 2026-05-13 | 89,700.00 | 90,300.00 | 85,200.00 | 85,900.00 | 85,900.00 | 76,320 |
| 2026-05-12 | 85,200.00 | 93,600.00 | 85,200.00 | 91,200.00 | 91,200.00 | 206,554 |
| 2026-05-11 | 80,800.00 | 86,800.00 | 80,200.00 | 85,500.00 | 85,500.00 | 157,521 |
| 2026-05-08 | 78,100.00 | 78,900.00 | 75,500.00 | 76,800.00 | 76,800.00 | 76,947 |
| 2026-05-07 | 77,600.00 | 78,900.00 | 76,300.00 | 76,600.00 | 76,600.00 | 39,688 |
| 2026-05-06 | 80,100.00 | 80,200.00 | 76,000.00 | 76,900.00 | 76,900.00 | 104,095 |
| 2026-05-04 | 81,900.00 | 84,700.00 | 79,300.00 | 79,400.00 | 79,400.00 | 59,017 |
| 2026-04-30 | 83,800.00 | 84,000.00 | 80,400.00 | 81,000.00 | 81,000.00 | 94,921 |
| 2026-04-29 | 86,700.00 | 87,800.00 | 83,000.00 | 84,300.00 | 84,300.00 | 73,005 |
| 2026-04-28 | 87,100.00 | 89,800.00 | 85,100.00 | 85,300.00 | 85,300.00 | 92,867 |
| 2026-04-27 | 86,800.00 | 87,200.00 | 85,200.00 | 86,800.00 | 86,800.00 | 64,815 |
| 2026-04-24 | 86,600.00 | 87,800.00 | 85,000.00 | 86,000.00 | 86,000.00 | 79,029 |
| 2026-04-23 | 86,600.00 | 87,100.00 | 84,200.00 | 84,900.00 | 84,900.00 | 80,012 |
| 2026-04-22 | 84,600.00 | 87,900.00 | 83,800.00 | 85,500.00 | 85,500.00 | 103,865 |
| 2026-04-21 | 85,700.00 | 85,700.00 | 84,400.00 | 84,900.00 | 84,900.00 | 70,331 |
| 2026-04-20 | 85,000.00 | 86,300.00 | 84,600.00 | 85,300.00 | 85,300.00 | 75,465 |
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.