Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 66,200.00 | 67,200.00 | 65,300.00 | 65,700.00 | 65,700.00 | 83,804 |
| 2026-01-16 | 67,200.00 | 68,400.00 | 66,500.00 | 66,700.00 | 66,700.00 | 82,397 |
| 2026-01-15 | 67,800.00 | 68,400.00 | 65,900.00 | 67,000.00 | 67,000.00 | 82,456 |
| 2026-01-14 | 67,800.00 | 69,900.00 | 67,400.00 | 68,300.00 | 68,300.00 | 94,652 |
| 2026-01-13 | 68,200.00 | 69,800.00 | 67,300.00 | 67,700.00 | 67,700.00 | 66,745 |
| 2026-01-12 | 69,200.00 | 69,700.00 | 68,000.00 | 68,500.00 | 68,500.00 | 41,117 |
| 2026-01-09 | 66,400.00 | 70,400.00 | 64,700.00 | 70,000.00 | 70,000.00 | 165,062 |
| 2026-01-08 | 66,000.00 | 66,500.00 | 64,200.00 | 65,900.00 | 65,900.00 | 86,014 |
| 2026-01-07 | 67,400.00 | 67,800.00 | 64,300.00 | 66,100.00 | 66,100.00 | 183,448 |
| 2026-01-06 | 70,100.00 | 71,400.00 | 66,900.00 | 67,900.00 | 67,900.00 | 70,218 |
| 2026-01-05 | 69,800.00 | 71,000.00 | 67,000.00 | 70,400.00 | 70,400.00 | 71,951 |
| 2026-01-02 | 67,800.00 | 70,200.00 | 67,500.00 | 70,000.00 | 70,000.00 | 110,530 |
| 2025-12-30 | 67,400.00 | 68,900.00 | 66,600.00 | 66,600.00 | 66,600.00 | 26,946 |
| 2025-12-29 | 65,100.00 | 67,900.00 | 64,800.00 | 67,600.00 | 67,600.00 | 51,236 |
| 2025-12-26 | 67,800.00 | 67,800.00 | 64,700.00 | 65,000.00 | 64,900.00 | 71,456 |
| 2025-12-24 | 68,100.00 | 68,500.00 | 67,000.00 | 67,200.00 | 67,096.62 | 54,373 |
| 2025-12-23 | 70,100.00 | 70,300.00 | 67,000.00 | 68,300.00 | 68,194.92 | 67,206 |
| 2025-12-22 | 71,100.00 | 71,300.00 | 69,100.00 | 69,300.00 | 69,193.38 | 60,320 |
| 2025-12-19 | 71,900.00 | 72,400.00 | 70,600.00 | 70,900.00 | 70,790.92 | 54,063 |
| 2025-12-18 | 71,500.00 | 73,300.00 | 70,200.00 | 72,400.00 | 72,288.62 | 84,450 |
| 2025-12-17 | 71,000.00 | 74,100.00 | 70,400.00 | 71,600.00 | 71,489.85 | 68,291 |
| 2025-12-16 | 66,300.00 | 73,000.00 | 65,500.00 | 71,400.00 | 71,290.15 | 175,277 |
| 2025-12-15 | 66,900.00 | 67,700.00 | 65,500.00 | 66,200.00 | 66,098.15 | 72,003 |
| 2025-12-12 | 68,600.00 | 68,600.00 | 67,100.00 | 67,500.00 | 67,396.15 | 36,307 |
| 2025-12-11 | 70,100.00 | 70,900.00 | 67,900.00 | 68,000.00 | 67,895.38 | 82,805 |
| 2025-12-10 | 70,100.00 | 71,200.00 | 69,500.00 | 70,100.00 | 69,992.15 | 45,571 |
| 2025-12-09 | 70,300.00 | 70,800.00 | 69,200.00 | 70,000.00 | 69,892.31 | 43,903 |
| 2025-12-08 | 68,200.00 | 72,400.00 | 68,200.00 | 71,200.00 | 71,090.46 | 114,922 |
| 2025-12-05 | 68,700.00 | 71,100.00 | 67,400.00 | 67,900.00 | 67,795.54 | 130,571 |
| 2025-12-04 | 69,100.00 | 70,000.00 | 67,000.00 | 67,700.00 | 67,595.85 | 62,079 |
| 2025-12-03 | 70,000.00 | 70,200.00 | 68,100.00 | 69,300.00 | 69,193.38 | 54,044 |
| 2025-12-02 | 70,200.00 | 70,600.00 | 67,400.00 | 70,300.00 | 70,191.85 | 60,573 |
| 2025-12-01 | 74,700.00 | 76,800.00 | 69,400.00 | 69,500.00 | 69,393.08 | 151,334 |
| 2025-11-28 | 71,000.00 | 75,500.00 | 70,200.00 | 75,500.00 | 75,383.85 | 92,167 |
| 2025-11-27 | 70,500.00 | 72,100.00 | 68,500.00 | 70,200.00 | 70,092.00 | 47,751 |
| 2025-11-26 | 71,200.00 | 71,500.00 | 68,100.00 | 70,300.00 | 70,191.85 | 35,719 |
| 2025-11-25 | 71,900.00 | 72,500.00 | 70,200.00 | 70,700.00 | 70,591.23 | 41,003 |
| 2025-11-24 | 74,000.00 | 74,400.00 | 70,900.00 | 71,100.00 | 70,990.62 | 44,884 |
| 2025-11-21 | 74,000.00 | 74,900.00 | 72,000.00 | 72,300.00 | 72,188.77 | 72,966 |
| 2025-11-20 | 71,100.00 | 75,000.00 | 71,000.00 | 72,300.00 | 72,188.77 | 67,826 |
| 2025-11-19 | 69,100.00 | 74,600.00 | 68,400.00 | 71,300.00 | 71,190.31 | 111,193 |
| 2025-11-18 | 70,100.00 | 71,500.00 | 67,800.00 | 68,600.00 | 68,494.46 | 48,656 |
| 2025-11-17 | 71,500.00 | 71,900.00 | 69,100.00 | 70,700.00 | 70,591.23 | 43,657 |
| 2025-11-14 | 71,700.00 | 74,400.00 | 70,500.00 | 70,700.00 | 70,591.23 | 53,753 |
| 2025-11-13 | 75,100.00 | 75,100.00 | 72,400.00 | 72,700.00 | 72,588.15 | 98,174 |
| 2025-11-12 | 71,800.00 | 75,400.00 | 71,200.00 | 75,100.00 | 74,984.46 | 117,681 |
| 2025-11-11 | 75,100.00 | 75,400.00 | 70,300.00 | 71,700.00 | 71,589.69 | 209,775 |
| 2025-11-10 | 75,700.00 | 77,200.00 | 73,000.00 | 76,300.00 | 76,182.62 | 207,536 |
| 2025-11-07 | 70,500.00 | 81,400.00 | 70,400.00 | 76,900.00 | 76,781.69 | 621,552 |
| 2025-11-06 | 70,400.00 | 70,600.00 | 65,200.00 | 67,800.00 | 67,695.69 | 126,107 |
| 2025-11-05 | 66,900.00 | 70,300.00 | 64,800.00 | 69,300.00 | 69,193.38 | 113,571 |
| 2025-11-04 | 66,500.00 | 67,200.00 | 66,000.00 | 66,600.00 | 66,497.54 | 57,786 |
| 2025-11-03 | 67,900.00 | 69,100.00 | 65,800.00 | 66,900.00 | 66,797.08 | 44,360 |
| 2025-10-31 | 67,700.00 | 67,800.00 | 65,500.00 | 66,100.00 | 65,998.31 | 52,594 |
| 2025-10-30 | 66,400.00 | 68,100.00 | 65,400.00 | 66,800.00 | 66,697.23 | 84,822 |
| 2025-10-29 | 68,000.00 | 68,300.00 | 64,800.00 | 65,300.00 | 65,199.54 | 110,598 |
| 2025-10-28 | 69,200.00 | 70,900.00 | 67,300.00 | 67,600.00 | 67,496.00 | 94,631 |
| 2025-10-27 | 67,500.00 | 69,100.00 | 66,600.00 | 68,600.00 | 68,494.46 | 54,603 |
| 2025-10-24 | 70,600.00 | 70,700.00 | 67,800.00 | 67,900.00 | 67,795.54 | 41,719 |
| 2025-10-23 | 70,600.00 | 72,700.00 | 69,000.00 | 69,900.00 | 69,792.46 | 60,496 |
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.