Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 48,500.00 | 48,550.00 | 46,550.00 | 47,100.00 | 47,027.54 | 76,763 |
| 2025-04-22 | 47,200.00 | 48,100.00 | 46,650.00 | 47,900.00 | 47,826.31 | 84,864 |
| 2025-04-21 | 48,250.00 | 48,900.00 | 47,250.00 | 47,700.00 | 47,626.62 | 50,019 |
| 2025-04-18 | 50,000.00 | 50,400.00 | 46,150.00 | 48,700.00 | 48,625.08 | 71,428 |
| 2025-04-17 | 48,450.00 | 50,600.00 | 47,500.00 | 49,400.00 | 49,324.00 | 131,222 |
| 2025-04-16 | 45,650.00 | 48,850.00 | 45,500.00 | 47,450.00 | 47,377.00 | 113,477 |
| 2025-04-15 | 46,250.00 | 46,650.00 | 45,150.00 | 46,150.00 | 46,079.00 | 42,734 |
| 2025-04-14 | 45,850.00 | 46,150.00 | 44,750.00 | 46,050.00 | 45,979.15 | 47,341 |
| 2025-04-11 | 43,300.00 | 45,800.00 | 42,750.00 | 45,200.00 | 45,130.46 | 57,995 |
| 2025-04-10 | 43,400.00 | 44,900.00 | 42,200.00 | 44,200.00 | 44,132.00 | 147,813 |
| 2025-04-09 | 42,200.00 | 42,650.00 | 39,400.00 | 40,450.00 | 40,387.77 | 108,541 |
| 2025-04-08 | 43,800.00 | 44,050.00 | 42,600.00 | 42,950.00 | 42,883.92 | 55,900 |
| 2025-04-07 | 46,800.00 | 46,950.00 | 42,500.00 | 42,500.00 | 42,434.62 | 182,501 |
| 2025-04-04 | 48,650.00 | 49,950.00 | 48,100.00 | 48,800.00 | 48,724.92 | 157,047 |
| 2025-04-03 | 47,700.00 | 49,650.00 | 47,250.00 | 48,450.00 | 48,375.46 | 147,872 |
| 2025-04-02 | 48,900.00 | 50,100.00 | 48,150.00 | 49,150.00 | 49,074.38 | 214,990 |
| 2025-04-01 | 45,750.00 | 48,875.00 | 45,600.00 | 47,700.00 | 47,626.62 | 134,698 |
| 2025-03-31 | 44,850.00 | 46,400.00 | 44,600.00 | 45,500.00 | 45,430.00 | 52,920 |
| 2025-03-28 | 46,450.00 | 47,800.00 | 45,900.00 | 46,500.00 | 46,428.46 | 122,406 |
| 2025-03-27 | 44,650.00 | 46,350.00 | 44,150.00 | 46,150.00 | 46,079.00 | 98,803 |
| 2025-03-26 | 45,000.00 | 46,000.00 | 44,400.00 | 44,600.00 | 44,531.38 | 45,659 |
| 2025-03-25 | 46,000.00 | 46,450.00 | 44,600.00 | 44,600.00 | 44,531.38 | 44,326 |
| 2025-03-24 | 46,250.00 | 47,350.00 | 45,800.00 | 46,100.00 | 46,029.08 | 89,292 |
| 2025-03-21 | 46,350.00 | 47,150.00 | 45,300.00 | 46,100.00 | 46,029.08 | 161,278 |
| 2025-03-20 | 43,400.00 | 45,850.00 | 43,400.00 | 45,150.00 | 45,080.54 | 125,068 |
| 2025-03-19 | 44,050.00 | 44,200.00 | 43,100.00 | 43,500.00 | 43,433.08 | 64,915 |
| 2025-03-18 | 44,250.00 | 44,800.00 | 43,850.00 | 44,250.00 | 44,181.92 | 58,572 |
| 2025-03-17 | 44,800.00 | 44,950.00 | 43,750.00 | 44,000.00 | 43,932.31 | 60,181 |
| 2025-03-14 | 45,450.00 | 46,800.00 | 44,400.00 | 44,450.00 | 44,381.62 | 155,269 |
| 2025-03-13 | 44,700.00 | 46,000.00 | 43,350.00 | 45,050.00 | 44,980.69 | 159,932 |
| 2025-03-12 | 42,600.00 | 44,500.00 | 41,750.00 | 44,300.00 | 44,231.85 | 141,963 |
| 2025-03-11 | 40,300.00 | 42,450.00 | 40,200.00 | 41,900.00 | 41,835.54 | 101,667 |
| 2025-03-10 | 43,200.00 | 43,550.00 | 41,450.00 | 41,600.00 | 41,536.00 | 91,076 |
| 2025-03-07 | 43,800.00 | 44,700.00 | 42,900.00 | 43,550.00 | 43,483.00 | 96,513 |
| 2025-03-06 | 41,350.00 | 44,250.00 | 40,800.00 | 43,750.00 | 43,682.69 | 166,114 |
| 2025-03-05 | 41,700.00 | 42,000.00 | 40,700.00 | 41,150.00 | 41,086.69 | 72,903 |
| 2025-03-04 | 39,600.00 | 41,450.00 | 38,800.00 | 41,200.00 | 41,136.62 | 167,167 |
| 2025-02-28 | 41,700.00 | 42,250.00 | 39,800.00 | 40,100.00 | 40,038.31 | 256,882 |
| 2025-02-27 | 42,550.00 | 43,700.00 | 42,250.00 | 42,400.00 | 42,334.77 | 92,658 |
| 2025-02-26 | 42,100.00 | 43,400.00 | 41,900.00 | 42,750.00 | 42,684.23 | 83,016 |
| 2025-02-25 | 42,000.00 | 43,100.00 | 41,450.00 | 42,450.00 | 42,384.69 | 167,996 |
| 2025-02-24 | 46,050.00 | 46,300.00 | 42,200.00 | 42,650.00 | 42,584.38 | 458,634 |
| 2025-02-21 | 47,000.00 | 47,650.00 | 46,550.00 | 47,300.00 | 47,227.23 | 207,931 |
| 2025-02-20 | 48,150.00 | 49,550.00 | 46,350.00 | 46,500.00 | 46,428.46 | 246,049 |
| 2025-02-19 | 48,600.00 | 48,850.00 | 47,300.00 | 47,400.00 | 47,327.08 | 196,556 |
| 2025-02-18 | 49,800.00 | 50,100.00 | 48,200.00 | 48,550.00 | 48,475.31 | 98,712 |
| 2025-02-17 | 50,600.00 | 50,600.00 | 49,200.00 | 49,600.00 | 49,523.69 | 95,631 |
| 2025-02-14 | 50,200.00 | 51,700.00 | 49,400.00 | 50,600.00 | 50,522.15 | 110,503 |
| 2025-02-13 | 50,100.00 | 50,500.00 | 49,050.00 | 50,200.00 | 50,122.77 | 70,007 |
| 2025-02-12 | 50,100.00 | 51,000.00 | 49,250.00 | 49,550.00 | 49,473.77 | 71,488 |
| 2025-02-11 | 50,400.00 | 51,000.00 | 49,200.00 | 50,000.00 | 49,923.08 | 125,560 |
| 2025-02-10 | 50,300.00 | 51,300.00 | 49,100.00 | 50,400.00 | 50,322.46 | 63,519 |
| 2025-02-07 | 53,000.00 | 53,300.00 | 50,700.00 | 50,800.00 | 50,721.85 | 81,652 |
| 2025-02-06 | 51,500.00 | 52,900.00 | 51,000.00 | 51,900.00 | 51,820.15 | 55,153 |
| 2025-02-05 | 52,100.00 | 52,700.00 | 50,200.00 | 50,800.00 | 50,721.85 | 80,646 |
| 2025-02-04 | 49,850.00 | 52,800.00 | 49,600.00 | 52,000.00 | 51,920.00 | 81,331 |
| 2025-02-03 | 50,400.00 | 51,000.00 | 48,550.00 | 49,400.00 | 49,324.00 | 118,041 |
| 2025-01-31 | 52,600.00 | 53,000.00 | 51,700.00 | 51,700.00 | 51,620.46 | 35,285 |
| 2025-01-24 | 52,900.00 | 53,200.00 | 50,900.00 | 52,000.00 | 51,920.00 | 136,288 |
| 2025-01-23 | 54,600.00 | 54,800.00 | 51,600.00 | 53,300.00 | 53,218.00 | 155,362 |
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.