Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 14,800.00 | 15,900.00 | 14,600.00 | 15,250.00 | 15,197.97 | 442,764 |
| 2022-02-16 | 14,950.00 | 15,000.00 | 14,650.00 | 14,800.00 | 14,749.51 | 61,113 |
| 2022-02-15 | 14,200.00 | 14,950.00 | 14,150.00 | 14,600.00 | 14,550.19 | 106,213 |
| 2022-02-14 | 14,150.00 | 14,450.00 | 13,950.00 | 14,150.00 | 14,101.72 | 35,185 |
| 2022-02-11 | 14,500.00 | 14,850.00 | 14,300.00 | 14,350.00 | 14,301.04 | 49,217 |
| 2022-02-10 | 14,650.00 | 15,000.00 | 14,100.00 | 14,750.00 | 14,699.68 | 108,129 |
| 2022-02-09 | 14,400.00 | 14,600.00 | 14,150.00 | 14,500.00 | 14,450.53 | 72,370 |
| 2022-02-08 | 14,000.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,251.21 | 79,062 |
| 2022-02-07 | 14,000.00 | 14,100.00 | 13,600.00 | 14,000.00 | 13,952.24 | 54,125 |
| 2022-02-04 | 13,200.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,852.58 | 54,266 |
| 2022-02-03 | 13,000.00 | 13,450.00 | 12,950.00 | 13,300.00 | 13,254.62 | 54,031 |
| 2022-01-28 | 12,450.00 | 13,000.00 | 12,250.00 | 12,850.00 | 12,806.16 | 33,212 |
| 2022-01-27 | 12,400.00 | 12,750.00 | 12,250.00 | 12,450.00 | 12,407.52 | 48,140 |
| 2022-01-26 | 12,400.00 | 12,900.00 | 12,350.00 | 12,400.00 | 12,357.69 | 33,866 |
| 2022-01-25 | 13,050.00 | 13,250.00 | 12,400.00 | 12,500.00 | 12,457.35 | 84,659 |
| 2022-01-24 | 13,500.00 | 13,650.00 | 13,050.00 | 13,150.00 | 13,105.14 | 79,225 |
| 2022-01-21 | 13,450.00 | 14,500.00 | 13,300.00 | 13,650.00 | 13,603.43 | 280,476 |
| 2022-01-20 | 12,900.00 | 13,900.00 | 12,850.00 | 13,650.00 | 13,603.43 | 109,481 |
| 2022-01-19 | 13,100.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,855.99 | 56,379 |
| 2022-01-18 | 13,200.00 | 14,500.00 | 13,200.00 | 13,300.00 | 13,254.62 | 323,124 |
| 2022-01-17 | 13,600.00 | 13,850.00 | 13,150.00 | 13,200.00 | 13,154.96 | 67,084 |
| 2022-01-14 | 13,200.00 | 13,800.00 | 12,800.00 | 13,600.00 | 13,553.60 | 109,247 |
| 2022-01-13 | 12,850.00 | 13,250.00 | 12,800.00 | 13,200.00 | 13,154.96 | 99,469 |
| 2022-01-12 | 12,800.00 | 12,950.00 | 12,750.00 | 12,900.00 | 12,855.99 | 35,948 |
| 2022-01-11 | 12,750.00 | 12,950.00 | 12,650.00 | 12,800.00 | 12,756.33 | 30,295 |
| 2022-01-10 | 13,200.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,855.99 | 75,975 |
| 2022-01-07 | 13,500.00 | 13,500.00 | 13,050.00 | 13,200.00 | 13,154.96 | 70,220 |
| 2022-01-06 | 12,600.00 | 13,700.00 | 12,600.00 | 13,250.00 | 13,204.79 | 214,378 |
| 2022-01-05 | 13,050.00 | 13,050.00 | 12,750.00 | 12,800.00 | 12,756.33 | 39,622 |
| 2022-01-04 | 13,050.00 | 13,150.00 | 12,850.00 | 13,000.00 | 12,955.65 | 34,499 |
| 2022-01-03 | 12,850.00 | 12,950.00 | 12,750.00 | 12,950.00 | 12,905.82 | 19,769 |
| 2021-12-30 | 12,800.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,905.82 | 18,251 |
| 2021-12-29 | 12,800.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,756.33 | 17,891 |
| 2021-12-28 | 12,750.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,756.33 | 16,237 |
| 2021-12-27 | 12,600.00 | 12,900.00 | 12,550.00 | 12,750.00 | 12,706.50 | 32,001 |
| 2021-12-24 | 12,800.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,606.84 | 16,446 |
| 2021-12-23 | 12,600.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,606.84 | 27,286 |
| 2021-12-22 | 12,600.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,557.01 | 23,599 |
| 2021-12-21 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,457.35 | 18,897 |
| 2021-12-20 | 12,600.00 | 12,650.00 | 12,350.00 | 12,500.00 | 12,457.35 | 30,136 |
| 2021-12-17 | 12,800.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,706.50 | 26,772 |
| 2021-12-16 | 12,800.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,806.16 | 42,852 |
| 2021-12-15 | 12,500.00 | 12,750.00 | 12,400.00 | 12,750.00 | 12,706.50 | 43,577 |
| 2021-12-14 | 12,300.00 | 12,550.00 | 12,200.00 | 12,500.00 | 12,457.35 | 34,652 |
| 2021-12-13 | 12,900.00 | 13,000.00 | 12,200.00 | 12,450.00 | 12,407.52 | 232,711 |
| 2021-12-10 | 13,250.00 | 13,500.00 | 12,700.00 | 12,800.00 | 12,756.33 | 162,584 |
| 2021-12-09 | 13,400.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,453.94 | 25,409 |
| 2021-12-08 | 13,700.00 | 13,850.00 | 13,300.00 | 13,400.00 | 13,354.28 | 28,776 |
| 2021-12-07 | 13,200.00 | 13,600.00 | 13,050.00 | 13,550.00 | 13,503.77 | 51,558 |
| 2021-12-06 | 12,800.00 | 13,300.00 | 12,750.00 | 12,950.00 | 12,905.82 | 67,298 |
| 2021-12-03 | 12,800.00 | 13,200.00 | 12,650.00 | 13,050.00 | 13,005.48 | 24,667 |
| 2021-12-02 | 12,500.00 | 13,000.00 | 12,250.00 | 12,800.00 | 12,756.33 | 33,158 |
| 2021-12-01 | 12,200.00 | 12,650.00 | 11,850.00 | 12,550.00 | 12,507.18 | 32,398 |
| 2021-11-30 | 12,600.00 | 12,800.00 | 11,650.00 | 12,150.00 | 12,108.55 | 68,705 |
| 2021-11-29 | 12,800.00 | 13,050.00 | 12,300.00 | 12,450.00 | 12,407.52 | 89,107 |
| 2021-11-26 | 13,800.00 | 13,950.00 | 13,300.00 | 13,300.00 | 13,254.62 | 47,567 |
| 2021-11-25 | 14,000.00 | 14,050.00 | 13,700.00 | 13,700.00 | 13,653.26 | 28,167 |
| 2021-11-24 | 14,250.00 | 14,250.00 | 13,900.00 | 14,000.00 | 13,952.24 | 35,449 |
| 2021-11-23 | 13,600.00 | 14,700.00 | 13,350.00 | 14,250.00 | 14,201.38 | 165,165 |
| 2021-11-22 | 13,800.00 | 13,850.00 | 13,350.00 | 13,500.00 | 13,453.94 | 86,387 |
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.