Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 70,600.00 | 72,700.00 | 69,000.00 | 69,900.00 | 69,792.46 | 60,496 |
| 2025-10-22 | 67,600.00 | 71,200.00 | 67,100.00 | 70,500.00 | 70,391.54 | 123,829 |
| 2025-10-21 | 67,300.00 | 67,800.00 | 65,900.00 | 66,700.00 | 66,597.38 | 84,006 |
| 2025-10-20 | 64,000.00 | 67,600.00 | 62,800.00 | 67,200.00 | 67,096.62 | 90,439 |
| 2025-10-17 | 63,700.00 | 65,000.00 | 63,500.00 | 63,600.00 | 63,502.15 | 36,764 |
| 2025-10-16 | 66,100.00 | 67,600.00 | 64,700.00 | 65,300.00 | 65,199.54 | 91,673 |
| 2025-10-15 | 62,500.00 | 66,300.00 | 62,200.00 | 65,500.00 | 65,399.23 | 118,453 |
| 2025-10-14 | 65,600.00 | 65,700.00 | 61,200.00 | 61,500.00 | 61,405.38 | 151,667 |
| 2025-10-13 | 66,100.00 | 67,500.00 | 65,600.00 | 66,200.00 | 66,098.15 | 56,697 |
| 2025-10-10 | 71,900.00 | 71,900.00 | 66,600.00 | 67,800.00 | 67,695.69 | 130,762 |
| 2025-10-02 | 72,700.00 | 72,900.00 | 70,600.00 | 72,200.00 | 72,088.92 | 74,560 |
| 2025-10-01 | 73,300.00 | 73,900.00 | 72,200.00 | 72,400.00 | 72,288.62 | 49,285 |
| 2025-09-30 | 75,200.00 | 75,800.00 | 73,000.00 | 73,200.00 | 73,087.38 | 93,083 |
| 2025-09-29 | 70,400.00 | 74,600.00 | 70,400.00 | 74,400.00 | 74,285.54 | 178,264 |
| 2025-09-26 | 68,900.00 | 71,900.00 | 68,200.00 | 69,500.00 | 69,393.08 | 106,137 |
| 2025-09-25 | 68,500.00 | 69,400.00 | 66,800.00 | 68,200.00 | 68,095.08 | 70,086 |
| 2025-09-24 | 70,300.00 | 71,500.00 | 68,000.00 | 69,400.00 | 69,293.23 | 59,239 |
| 2025-09-23 | 70,200.00 | 70,700.00 | 67,700.00 | 69,500.00 | 69,393.08 | 83,887 |
| 2025-09-22 | 68,200.00 | 71,400.00 | 67,600.00 | 70,000.00 | 69,892.31 | 136,379 |
| 2025-09-19 | 67,100.00 | 67,700.00 | 65,700.00 | 66,700.00 | 66,597.38 | 51,520 |
| 2025-09-18 | 65,500.00 | 68,200.00 | 65,400.00 | 68,000.00 | 67,895.38 | 112,090 |
| 2025-09-17 | 64,500.00 | 65,300.00 | 63,700.00 | 64,400.00 | 64,300.92 | 39,231 |
| 2025-09-16 | 64,600.00 | 65,800.00 | 63,500.00 | 63,700.00 | 63,602.00 | 67,144 |
| 2025-09-15 | 65,200.00 | 65,300.00 | 62,700.00 | 64,600.00 | 64,500.62 | 110,399 |
| 2025-09-12 | 66,900.00 | 67,200.00 | 65,400.00 | 66,200.00 | 66,098.15 | 77,184 |
| 2025-09-11 | 67,000.00 | 67,400.00 | 65,000.00 | 65,600.00 | 65,499.08 | 89,691 |
| 2025-09-10 | 66,300.00 | 66,300.00 | 64,400.00 | 65,700.00 | 65,598.92 | 80,113 |
| 2025-09-09 | 59,800.00 | 66,500.00 | 59,800.00 | 65,700.00 | 65,598.92 | 257,663 |
| 2025-09-08 | 59,000.00 | 60,200.00 | 58,300.00 | 60,100.00 | 60,007.54 | 45,333 |
| 2025-09-05 | 61,700.00 | 61,700.00 | 58,100.00 | 58,400.00 | 58,310.15 | 64,555 |
| 2025-09-04 | 58,700.00 | 60,600.00 | 58,400.00 | 60,200.00 | 60,107.38 | 83,423 |
| 2025-09-03 | 58,100.00 | 59,000.00 | 57,300.00 | 58,500.00 | 58,410.00 | 70,503 |
| 2025-09-02 | 60,700.00 | 60,800.00 | 56,800.00 | 58,600.00 | 58,509.85 | 164,639 |
| 2025-09-01 | 62,000.00 | 62,200.00 | 59,900.00 | 60,800.00 | 60,706.46 | 42,881 |
| 2025-08-29 | 62,900.00 | 63,400.00 | 62,000.00 | 62,300.00 | 62,204.15 | 37,269 |
| 2025-08-28 | 62,200.00 | 63,600.00 | 61,700.00 | 63,100.00 | 63,002.92 | 47,324 |
| 2025-08-27 | 62,300.00 | 62,800.00 | 61,200.00 | 62,200.00 | 62,104.31 | 30,053 |
| 2025-08-26 | 63,500.00 | 63,800.00 | 61,900.00 | 62,700.00 | 62,603.54 | 43,354 |
| 2025-08-25 | 63,200.00 | 64,300.00 | 62,100.00 | 63,500.00 | 63,402.31 | 48,718 |
| 2025-08-22 | 63,500.00 | 64,000.00 | 62,600.00 | 62,800.00 | 62,703.38 | 64,905 |
| 2025-08-21 | 61,800.00 | 63,500.00 | 61,600.00 | 63,500.00 | 63,402.31 | 58,810 |
| 2025-08-20 | 60,700.00 | 62,600.00 | 59,200.00 | 62,200.00 | 62,104.31 | 56,601 |
| 2025-08-19 | 62,300.00 | 62,300.00 | 60,500.00 | 61,500.00 | 61,405.38 | 37,874 |
| 2025-08-18 | 62,500.00 | 63,300.00 | 61,600.00 | 62,000.00 | 61,904.62 | 66,803 |
| 2025-08-14 | 59,900.00 | 63,700.00 | 59,100.00 | 62,500.00 | 62,403.85 | 141,692 |
| 2025-08-13 | 62,900.00 | 62,900.00 | 58,500.00 | 59,100.00 | 59,009.08 | 228,244 |
| 2025-08-12 | 66,800.00 | 68,400.00 | 61,000.00 | 62,100.00 | 62,004.46 | 271,995 |
| 2025-08-11 | 66,700.00 | 66,700.00 | 61,100.00 | 62,500.00 | 62,403.85 | 188,163 |
| 2025-08-08 | 68,200.00 | 68,300.00 | 64,200.00 | 67,700.00 | 67,595.85 | 99,393 |
| 2025-08-07 | 67,200.00 | 67,700.00 | 65,700.00 | 67,400.00 | 67,296.31 | 43,699 |
| 2025-08-06 | 66,400.00 | 68,600.00 | 65,000.00 | 66,600.00 | 66,497.54 | 93,337 |
| 2025-08-05 | 64,500.00 | 67,300.00 | 64,100.00 | 65,800.00 | 65,698.77 | 49,420 |
| 2025-08-04 | 64,600.00 | 65,500.00 | 63,300.00 | 64,100.00 | 64,001.38 | 48,221 |
| 2025-08-01 | 66,100.00 | 66,200.00 | 63,200.00 | 64,700.00 | 64,600.46 | 59,670 |
| 2025-07-31 | 68,500.00 | 69,800.00 | 66,200.00 | 67,500.00 | 67,396.15 | 76,751 |
| 2025-07-30 | 68,700.00 | 70,500.00 | 67,800.00 | 68,000.00 | 67,895.38 | 61,224 |
| 2025-07-29 | 64,900.00 | 69,500.00 | 64,400.00 | 67,900.00 | 67,795.54 | 86,388 |
| 2025-07-28 | 66,000.00 | 67,400.00 | 64,200.00 | 65,200.00 | 65,099.69 | 56,219 |
| 2025-07-25 | 66,000.00 | 67,500.00 | 66,000.00 | 66,700.00 | 66,597.38 | 60,943 |
| 2025-07-24 | 66,800.00 | 67,400.00 | 65,600.00 | 66,100.00 | 65,998.31 | 53,132 |
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.