Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 67,300.00 | 67,700.00 | 66,000.00 | 66,500.00 | 66,397.69 | 47,236 |
| 2025-07-22 | 68,400.00 | 69,100.00 | 66,100.00 | 67,100.00 | 66,996.77 | 64,781 |
| 2025-07-21 | 67,600.00 | 68,100.00 | 66,300.00 | 67,800.00 | 67,695.69 | 79,623 |
| 2025-07-18 | 67,600.00 | 67,900.00 | 64,900.00 | 67,700.00 | 67,595.85 | 137,545 |
| 2025-07-17 | 67,400.00 | 68,900.00 | 66,000.00 | 68,400.00 | 68,294.77 | 63,812 |
| 2025-07-16 | 70,000.00 | 70,300.00 | 66,100.00 | 67,700.00 | 67,595.85 | 89,268 |
| 2025-07-15 | 70,300.00 | 71,800.00 | 68,100.00 | 69,200.00 | 69,093.54 | 98,126 |
| 2025-07-14 | 69,100.00 | 71,900.00 | 67,300.00 | 70,200.00 | 70,092.00 | 207,666 |
| 2025-07-11 | 66,300.00 | 68,700.00 | 64,700.00 | 67,200.00 | 67,096.62 | 178,927 |
| 2025-07-10 | 69,000.00 | 70,100.00 | 65,700.00 | 66,500.00 | 66,397.69 | 315,175 |
| 2025-07-09 | 60,200.00 | 66,600.00 | 59,800.00 | 66,000.00 | 65,898.46 | 276,618 |
| 2025-07-08 | 57,600.00 | 60,300.00 | 56,600.00 | 60,300.00 | 60,207.23 | 107,563 |
| 2025-07-07 | 54,500.00 | 58,300.00 | 54,300.00 | 57,200.00 | 57,112.00 | 71,048 |
| 2025-07-04 | 58,400.00 | 58,500.00 | 55,400.00 | 55,800.00 | 55,714.15 | 99,327 |
| 2025-07-03 | 60,800.00 | 61,800.00 | 57,800.00 | 58,600.00 | 58,509.85 | 167,325 |
| 2025-07-02 | 61,800.00 | 64,000.00 | 59,800.00 | 61,500.00 | 61,405.38 | 173,271 |
| 2025-07-01 | 60,200.00 | 61,100.00 | 59,500.00 | 60,500.00 | 60,406.92 | 79,570 |
| 2025-06-30 | 58,900.00 | 61,400.00 | 58,600.00 | 60,000.00 | 59,907.69 | 121,389 |
| 2025-06-27 | 58,800.00 | 59,800.00 | 56,700.00 | 58,000.00 | 57,910.77 | 102,504 |
| 2025-06-26 | 61,100.00 | 61,100.00 | 57,700.00 | 58,400.00 | 58,310.15 | 119,752 |
| 2025-06-25 | 62,200.00 | 62,200.00 | 59,800.00 | 60,900.00 | 60,806.31 | 87,021 |
| 2025-06-24 | 63,900.00 | 64,700.00 | 61,300.00 | 61,500.00 | 61,405.38 | 161,375 |
| 2025-06-23 | 62,900.00 | 64,400.00 | 62,100.00 | 63,400.00 | 63,302.46 | 166,445 |
| 2025-06-20 | 61,000.00 | 64,100.00 | 60,400.00 | 61,800.00 | 61,704.92 | 178,867 |
| 2025-06-19 | 62,000.00 | 62,000.00 | 58,400.00 | 59,200.00 | 59,108.92 | 138,804 |
| 2025-06-18 | 57,100.00 | 60,300.00 | 56,000.00 | 60,000.00 | 59,907.69 | 180,407 |
| 2025-06-17 | 54,700.00 | 57,400.00 | 53,700.00 | 57,000.00 | 56,912.31 | 173,717 |
| 2025-06-16 | 54,300.00 | 55,400.00 | 53,500.00 | 54,100.00 | 54,016.77 | 81,004 |
| 2025-06-13 | 56,500.00 | 58,000.00 | 54,400.00 | 54,800.00 | 54,715.69 | 261,097 |
| 2025-06-12 | 56,200.00 | 57,100.00 | 54,400.00 | 56,100.00 | 56,013.69 | 175,752 |
| 2025-06-11 | 53,000.00 | 55,800.00 | 52,100.00 | 55,100.00 | 55,015.23 | 180,194 |
| 2025-06-10 | 51,600.00 | 53,300.00 | 50,900.00 | 51,800.00 | 51,720.31 | 92,052 |
| 2025-06-09 | 51,200.00 | 52,100.00 | 50,700.00 | 51,300.00 | 51,221.08 | 78,611 |
| 2025-06-05 | 51,900.00 | 52,500.00 | 50,400.00 | 51,200.00 | 51,121.23 | 110,397 |
| 2025-06-04 | 53,400.00 | 53,500.00 | 51,800.00 | 52,200.00 | 52,119.69 | 107,547 |
| 2025-06-02 | 51,500.00 | 54,200.00 | 51,000.00 | 52,900.00 | 52,818.62 | 213,731 |
| 2025-05-30 | 50,400.00 | 52,100.00 | 49,850.00 | 50,300.00 | 50,222.62 | 92,166 |
| 2025-05-29 | 51,600.00 | 51,600.00 | 49,800.00 | 50,500.00 | 50,422.31 | 103,868 |
| 2025-05-28 | 52,300.00 | 52,900.00 | 50,000.00 | 51,300.00 | 51,221.08 | 152,943 |
| 2025-05-27 | 51,800.00 | 53,100.00 | 50,700.00 | 52,800.00 | 52,718.77 | 136,809 |
| 2025-05-26 | 52,800.00 | 53,400.00 | 50,600.00 | 51,700.00 | 51,620.46 | 215,959 |
| 2025-05-23 | 49,600.00 | 53,700.00 | 47,950.00 | 53,500.00 | 53,417.69 | 403,460 |
| 2025-05-22 | 44,350.00 | 50,500.00 | 43,950.00 | 49,550.00 | 49,473.77 | 550,941 |
| 2025-05-21 | 42,600.00 | 44,900.00 | 42,100.00 | 44,550.00 | 44,481.46 | 152,327 |
| 2025-05-20 | 41,250.00 | 43,100.00 | 41,200.00 | 42,200.00 | 42,135.08 | 98,143 |
| 2025-05-19 | 42,050.00 | 42,050.00 | 39,950.00 | 40,800.00 | 40,737.23 | 116,548 |
| 2025-05-16 | 43,250.00 | 43,800.00 | 42,250.00 | 42,250.00 | 42,185.00 | 86,775 |
| 2025-05-15 | 43,750.00 | 44,150.00 | 42,850.00 | 43,650.00 | 43,582.85 | 138,094 |
| 2025-05-14 | 43,650.00 | 44,500.00 | 42,950.00 | 44,150.00 | 44,082.08 | 109,424 |
| 2025-05-13 | 42,900.00 | 43,750.00 | 42,000.00 | 43,750.00 | 43,682.69 | 183,088 |
| 2025-05-12 | 46,950.00 | 47,500.00 | 43,600.00 | 43,950.00 | 43,882.38 | 261,899 |
| 2025-05-09 | 46,000.00 | 48,000.00 | 44,700.00 | 46,550.00 | 46,478.38 | 271,728 |
| 2025-05-08 | 43,750.00 | 46,750.00 | 43,400.00 | 45,850.00 | 45,779.46 | 249,673 |
| 2025-05-07 | 43,700.00 | 44,250.00 | 42,100.00 | 43,500.00 | 43,433.08 | 98,123 |
| 2025-05-02 | 44,200.00 | 44,700.00 | 43,600.00 | 43,850.00 | 43,782.54 | 93,090 |
| 2025-04-30 | 44,700.00 | 45,250.00 | 43,000.00 | 43,250.00 | 43,183.46 | 83,773 |
| 2025-04-29 | 43,400.00 | 44,550.00 | 43,350.00 | 44,300.00 | 44,231.85 | 90,387 |
| 2025-04-28 | 44,000.00 | 44,200.00 | 42,550.00 | 43,300.00 | 43,233.38 | 111,521 |
| 2025-04-25 | 47,100.00 | 47,100.00 | 43,650.00 | 43,750.00 | 43,682.69 | 154,048 |
| 2025-04-24 | 47,250.00 | 48,200.00 | 46,100.00 | 46,700.00 | 46,628.15 | 87,679 |
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.