Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 84,500.00 | 86,400.00 | 84,300.00 | 84,900.00 | 84,900.00 | 46,131 |
| 2026-04-16 | 84,400.00 | 85,400.00 | 83,900.00 | 84,200.00 | 84,200.00 | 30,991 |
| 2026-04-15 | 84,400.00 | 85,300.00 | 82,000.00 | 84,300.00 | 84,300.00 | 60,677 |
| 2026-04-14 | 85,800.00 | 85,800.00 | 82,600.00 | 82,800.00 | 82,800.00 | 65,301 |
| 2026-04-13 | 77,700.00 | 85,200.00 | 77,700.00 | 84,600.00 | 84,600.00 | 105,664 |
| 2026-04-10 | 79,200.00 | 80,700.00 | 77,300.00 | 79,300.00 | 79,300.00 | 89,668 |
| 2026-04-09 | 75,100.00 | 79,300.00 | 74,700.00 | 78,200.00 | 78,200.00 | 94,331 |
| 2026-04-08 | 77,100.00 | 77,800.00 | 72,900.00 | 75,200.00 | 75,200.00 | 81,364 |
| 2026-04-07 | 75,100.00 | 76,700.00 | 71,900.00 | 72,700.00 | 72,700.00 | 71,484 |
| 2026-04-06 | 75,800.00 | 77,700.00 | 70,000.00 | 74,400.00 | 74,400.00 | 74,599 |
| 2026-04-03 | 78,500.00 | 79,500.00 | 76,400.00 | 76,700.00 | 76,700.00 | 35,881 |
| 2026-04-02 | 80,300.00 | 82,000.00 | 76,000.00 | 77,800.00 | 77,800.00 | 84,938 |
| 2026-04-01 | 81,500.00 | 82,300.00 | 78,000.00 | 80,300.00 | 80,300.00 | 73,516 |
| 2026-03-31 | 80,000.00 | 83,700.00 | 78,600.00 | 79,700.00 | 79,700.00 | 78,487 |
| 2026-03-30 | 81,500.00 | 83,100.00 | 78,800.00 | 80,800.00 | 80,800.00 | 69,764 |
| 2026-03-27 | 75,500.00 | 85,200.00 | 75,500.00 | 84,600.00 | 84,600.00 | 147,554 |
| 2026-03-26 | 79,700.00 | 81,000.00 | 77,800.00 | 77,800.00 | 77,800.00 | 81,002 |
| 2026-03-25 | 80,400.00 | 84,000.00 | 79,800.00 | 80,300.00 | 80,300.00 | 64,607 |
| 2026-03-24 | 79,400.00 | 82,000.00 | 76,700.00 | 80,600.00 | 80,600.00 | 126,408 |
| 2026-03-23 | 74,800.00 | 79,900.00 | 74,800.00 | 77,300.00 | 77,300.00 | 160,390 |
| 2026-03-20 | 74,900.00 | 80,100.00 | 74,500.00 | 76,800.00 | 76,800.00 | 128,189 |
| 2026-03-19 | 73,000.00 | 74,800.00 | 72,100.00 | 73,800.00 | 73,800.00 | 48,524 |
| 2026-03-18 | 74,400.00 | 77,600.00 | 73,500.00 | 75,100.00 | 75,100.00 | 121,252 |
| 2026-03-17 | 73,300.00 | 76,500.00 | 72,700.00 | 73,300.00 | 73,300.00 | 106,119 |
| 2026-03-16 | 72,300.00 | 73,300.00 | 70,400.00 | 71,700.00 | 71,700.00 | 50,393 |
| 2026-03-13 | 68,500.00 | 73,700.00 | 67,600.00 | 72,800.00 | 72,800.00 | 100,240 |
| 2026-03-12 | 70,700.00 | 71,300.00 | 69,300.00 | 70,500.00 | 70,500.00 | 83,746 |
| 2026-03-11 | 75,200.00 | 75,800.00 | 70,600.00 | 71,300.00 | 71,300.00 | 126,183 |
| 2026-03-10 | 77,300.00 | 77,300.00 | 73,500.00 | 74,000.00 | 74,000.00 | 61,326 |
| 2026-03-09 | 71,700.00 | 73,900.00 | 70,100.00 | 72,700.00 | 72,700.00 | 51,130 |
| 2026-03-06 | 72,800.00 | 77,900.00 | 71,600.00 | 76,600.00 | 76,600.00 | 107,096 |
| 2026-03-05 | 74,000.00 | 76,100.00 | 72,600.00 | 73,600.00 | 73,600.00 | 126,800 |
| 2026-03-04 | 75,800.00 | 78,100.00 | 70,000.00 | 70,800.00 | 70,800.00 | 139,647 |
| 2026-03-03 | 83,400.00 | 83,400.00 | 77,400.00 | 77,600.00 | 77,600.00 | 147,542 |
| 2026-02-27 | 83,300.00 | 85,700.00 | 83,100.00 | 84,500.00 | 84,500.00 | 102,948 |
| 2026-02-26 | 85,300.00 | 86,000.00 | 83,700.00 | 84,400.00 | 84,400.00 | 116,791 |
| 2026-02-25 | 85,500.00 | 86,300.00 | 83,000.00 | 84,800.00 | 84,800.00 | 109,019 |
| 2026-02-24 | 83,700.00 | 85,900.00 | 83,500.00 | 84,400.00 | 84,400.00 | 225,614 |
| 2026-02-23 | 96,700.00 | 96,700.00 | 82,700.00 | 83,500.00 | 83,500.00 | 647,863 |
| 2026-02-20 | 100,400.00 | 103,900.00 | 99,600.00 | 101,400.00 | 101,400.00 | 61,332 |
| 2026-02-19 | 101,900.00 | 104,300.00 | 98,700.00 | 99,900.00 | 99,900.00 | 114,734 |
| 2026-02-13 | 99,400.00 | 106,400.00 | 98,500.00 | 99,900.00 | 99,900.00 | 72,154 |
| 2026-02-12 | 100,400.00 | 104,200.00 | 98,900.00 | 99,500.00 | 99,500.00 | 64,102 |
| 2026-02-11 | 100,000.00 | 101,400.00 | 99,300.00 | 100,500.00 | 100,500.00 | 36,937 |
| 2026-02-10 | 100,100.00 | 102,000.00 | 98,500.00 | 100,100.00 | 100,100.00 | 72,381 |
| 2026-02-09 | 97,100.00 | 103,000.00 | 96,500.00 | 100,100.00 | 100,100.00 | 79,983 |
| 2026-02-06 | 96,000.00 | 98,600.00 | 86,500.00 | 96,500.00 | 96,500.00 | 77,406 |
| 2026-02-05 | 96,100.00 | 103,700.00 | 95,800.00 | 99,200.00 | 99,200.00 | 119,108 |
| 2026-02-04 | 102,000.00 | 105,100.00 | 97,300.00 | 98,100.00 | 98,100.00 | 165,040 |
| 2026-02-03 | 104,500.00 | 104,500.00 | 95,400.00 | 103,000.00 | 103,000.00 | 175,167 |
| 2026-02-02 | 92,000.00 | 101,700.00 | 90,700.00 | 99,400.00 | 99,400.00 | 254,476 |
| 2026-01-30 | 94,800.00 | 99,000.00 | 90,700.00 | 96,400.00 | 96,400.00 | 232,782 |
| 2026-01-29 | 91,800.00 | 94,000.00 | 87,800.00 | 91,800.00 | 91,800.00 | 272,478 |
| 2026-01-28 | 86,500.00 | 88,800.00 | 84,800.00 | 86,600.00 | 86,600.00 | 156,279 |
| 2026-01-27 | 83,000.00 | 86,500.00 | 80,500.00 | 83,600.00 | 83,600.00 | 173,759 |
| 2026-01-26 | 81,100.00 | 82,500.00 | 79,300.00 | 81,400.00 | 81,400.00 | 164,015 |
| 2026-01-23 | 81,600.00 | 83,000.00 | 79,200.00 | 81,100.00 | 81,100.00 | 106,982 |
| 2026-01-22 | 72,800.00 | 84,600.00 | 72,700.00 | 81,200.00 | 81,200.00 | 310,739 |
| 2026-01-21 | 70,800.00 | 74,700.00 | 69,900.00 | 73,800.00 | 73,800.00 | 146,146 |
| 2026-01-20 | 66,800.00 | 73,900.00 | 66,700.00 | 71,700.00 | 71,700.00 | 285,353 |
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.