Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 13,950.00 | 13,950.00 | 13,600.00 | 13,950.00 | 13,902.41 | 31,207 |
| 2021-11-18 | 13,850.00 | 14,100.00 | 13,550.00 | 13,800.00 | 13,752.92 | 35,882 |
| 2021-11-17 | 14,150.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,752.92 | 44,726 |
| 2021-11-16 | 14,300.00 | 14,350.00 | 14,000.00 | 14,050.00 | 14,002.06 | 42,277 |
| 2021-11-15 | 14,700.00 | 14,700.00 | 13,750.00 | 14,250.00 | 14,201.38 | 117,257 |
| 2021-11-12 | 14,550.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,400.70 | 57,241 |
| 2021-11-11 | 14,250.00 | 14,600.00 | 14,250.00 | 14,500.00 | 14,450.53 | 37,185 |
| 2021-11-10 | 15,000.00 | 15,000.00 | 14,500.00 | 14,600.00 | 14,550.19 | 35,647 |
| 2021-11-09 | 15,200.00 | 15,300.00 | 14,800.00 | 14,900.00 | 14,849.17 | 48,262 |
| 2021-11-08 | 15,150.00 | 15,200.00 | 14,950.00 | 15,150.00 | 15,098.31 | 25,801 |
| 2021-11-05 | 15,000.00 | 16,000.00 | 14,750.00 | 15,200.00 | 15,148.14 | 65,693 |
| 2021-11-04 | 15,350.00 | 15,350.00 | 14,800.00 | 15,000.00 | 14,948.82 | 23,659 |
| 2021-11-03 | 15,500.00 | 15,600.00 | 15,100.00 | 15,150.00 | 15,098.31 | 22,297 |
| 2021-11-02 | 15,050.00 | 15,500.00 | 14,950.00 | 15,500.00 | 15,447.12 | 35,433 |
| 2021-11-01 | 14,950.00 | 15,100.00 | 14,650.00 | 15,000.00 | 14,948.82 | 51,837 |
| 2021-10-29 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,849.17 | 38,440 |
| 2021-10-28 | 15,650.00 | 15,650.00 | 15,200.00 | 15,400.00 | 15,347.46 | 32,227 |
| 2021-10-27 | 15,900.00 | 15,900.00 | 15,500.00 | 15,650.00 | 15,596.61 | 28,345 |
| 2021-10-26 | 15,900.00 | 16,000.00 | 15,750.00 | 15,950.00 | 15,895.58 | 32,969 |
| 2021-10-25 | 15,200.00 | 15,950.00 | 15,050.00 | 15,900.00 | 15,845.75 | 65,811 |
| 2021-10-22 | 15,050.00 | 15,350.00 | 15,050.00 | 15,200.00 | 15,148.14 | 23,492 |
| 2021-10-21 | 15,350.00 | 15,400.00 | 15,100.00 | 15,150.00 | 15,098.31 | 25,108 |
| 2021-10-20 | 15,250.00 | 15,450.00 | 15,100.00 | 15,350.00 | 15,297.63 | 27,795 |
← NewerPage 21 of 21 · 1,223 trading days
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.