Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 56,300.00 | 56,300.00 | 53,700.00 | 54,500.00 | 54,416.15 | 164,599 |
| 2025-01-21 | 53,800.00 | 56,700.00 | 53,400.00 | 56,300.00 | 56,213.38 | 154,911 |
| 2025-01-20 | 53,800.00 | 54,200.00 | 52,000.00 | 53,400.00 | 53,317.85 | 65,956 |
| 2025-01-17 | 54,600.00 | 55,300.00 | 52,700.00 | 53,200.00 | 53,118.15 | 123,285 |
| 2025-01-16 | 50,100.00 | 55,100.00 | 50,100.00 | 55,100.00 | 55,015.23 | 238,756 |
| 2025-01-15 | 50,400.00 | 50,800.00 | 49,700.00 | 50,000.00 | 49,923.08 | 79,230 |
| 2025-01-14 | 51,000.00 | 51,000.00 | 48,800.00 | 50,700.00 | 50,622.00 | 110,620 |
| 2025-01-13 | 50,100.00 | 51,600.00 | 50,000.00 | 50,800.00 | 50,721.85 | 74,777 |
| 2025-01-10 | 52,900.00 | 53,400.00 | 50,400.00 | 50,600.00 | 50,522.15 | 144,306 |
| 2025-01-09 | 51,800.00 | 53,800.00 | 51,300.00 | 53,200.00 | 53,118.15 | 88,667 |
| 2025-01-08 | 50,600.00 | 52,300.00 | 50,100.00 | 52,300.00 | 52,219.54 | 77,290 |
| 2025-01-07 | 52,700.00 | 52,800.00 | 50,000.00 | 50,700.00 | 50,622.00 | 171,746 |
| 2025-01-06 | 54,600.00 | 55,800.00 | 52,000.00 | 52,600.00 | 52,519.08 | 176,479 |
| 2025-01-03 | 55,800.00 | 56,200.00 | 54,300.00 | 54,400.00 | 54,316.31 | 101,611 |
| 2025-01-02 | 54,900.00 | 57,500.00 | 54,200.00 | 55,800.00 | 55,714.15 | 94,478 |
| 2024-12-30 | 53,000.00 | 56,000.00 | 52,300.00 | 55,300.00 | 55,214.92 | 101,277 |
| 2024-12-27 | 52,900.00 | 53,600.00 | 51,300.00 | 53,000.00 | 52,918.46 | 72,114 |
| 2024-12-26 | 53,700.00 | 54,200.00 | 51,400.00 | 53,300.00 | 53,118.15 | 98,919 |
| 2024-12-24 | 51,700.00 | 56,100.00 | 51,600.00 | 53,800.00 | 53,616.45 | 134,765 |
| 2024-12-23 | 52,500.00 | 52,700.00 | 51,600.00 | 52,100.00 | 51,922.25 | 45,565 |
| 2024-12-20 | 52,700.00 | 54,700.00 | 52,000.00 | 52,300.00 | 52,121.57 | 98,203 |
| 2024-12-19 | 50,600.00 | 54,800.00 | 50,100.00 | 53,300.00 | 53,118.15 | 87,019 |
| 2024-12-18 | 52,500.00 | 52,700.00 | 50,400.00 | 52,200.00 | 52,021.91 | 64,783 |
| 2024-12-17 | 54,000.00 | 54,200.00 | 51,200.00 | 52,000.00 | 51,822.59 | 110,496 |
| 2024-12-16 | 55,300.00 | 55,500.00 | 53,100.00 | 54,000.00 | 53,815.77 | 71,290 |
| 2024-12-13 | 53,100.00 | 55,400.00 | 52,500.00 | 54,700.00 | 54,513.38 | 129,801 |
| 2024-12-12 | 53,500.00 | 55,600.00 | 52,600.00 | 53,300.00 | 53,118.15 | 380,119 |
| 2024-12-11 | 50,400.00 | 53,400.00 | 49,600.00 | 52,900.00 | 52,719.52 | 107,338 |
| 2024-12-10 | 47,550.00 | 51,300.00 | 47,550.00 | 49,950.00 | 49,779.58 | 104,973 |
| 2024-12-09 | 46,300.00 | 48,600.00 | 46,150.00 | 47,500.00 | 47,337.94 | 95,374 |
| 2024-12-06 | 49,900.00 | 50,200.00 | 45,800.00 | 48,900.00 | 48,733.17 | 200,900 |
| 2024-12-05 | 53,200.00 | 53,200.00 | 49,650.00 | 49,750.00 | 49,580.27 | 132,212 |
| 2024-12-04 | 53,100.00 | 54,800.00 | 51,200.00 | 52,500.00 | 52,320.88 | 107,402 |
| 2024-12-03 | 48,700.00 | 54,500.00 | 48,700.00 | 54,100.00 | 53,915.42 | 173,787 |
| 2024-12-02 | 50,200.00 | 51,000.00 | 48,900.00 | 48,900.00 | 48,733.17 | 100,218 |
| 2024-11-29 | 52,000.00 | 53,000.00 | 50,100.00 | 50,300.00 | 50,128.39 | 73,382 |
| 2024-11-28 | 52,000.00 | 52,500.00 | 51,100.00 | 51,900.00 | 51,722.93 | 78,427 |
| 2024-11-27 | 53,400.00 | 53,500.00 | 50,900.00 | 52,100.00 | 51,922.25 | 122,952 |
| 2024-11-26 | 53,300.00 | 54,200.00 | 50,600.00 | 52,700.00 | 52,520.20 | 135,571 |
| 2024-11-25 | 52,700.00 | 54,200.00 | 52,000.00 | 52,800.00 | 52,619.86 | 144,532 |
| 2024-11-22 | 52,700.00 | 54,400.00 | 52,000.00 | 52,800.00 | 52,619.86 | 130,655 |
| 2024-11-21 | 53,900.00 | 54,300.00 | 52,000.00 | 53,200.00 | 53,018.50 | 162,289 |
| 2024-11-20 | 55,600.00 | 56,900.00 | 53,900.00 | 53,900.00 | 53,716.11 | 185,821 |
| 2024-11-19 | 58,100.00 | 58,400.00 | 56,200.00 | 56,200.00 | 56,008.26 | 140,418 |
| 2024-11-18 | 59,600.00 | 59,900.00 | 57,500.00 | 58,800.00 | 58,599.39 | 124,849 |
| 2024-11-15 | 61,000.00 | 61,800.00 | 56,100.00 | 60,100.00 | 59,894.95 | 315,471 |
| 2024-11-14 | 62,300.00 | 62,700.00 | 56,100.00 | 61,900.00 | 61,688.81 | 337,885 |
| 2024-11-13 | 60,800.00 | 62,400.00 | 58,900.00 | 62,400.00 | 62,187.11 | 154,651 |
| 2024-11-12 | 66,200.00 | 66,200.00 | 60,300.00 | 61,200.00 | 60,991.20 | 568,167 |
| 2024-11-11 | 72,700.00 | 73,200.00 | 62,500.00 | 67,500.00 | 67,269.71 | 862,918 |
| 2024-11-08 | 78,200.00 | 81,900.00 | 77,700.00 | 80,400.00 | 80,125.70 | 205,821 |
| 2024-11-07 | 78,500.00 | 80,000.00 | 76,400.00 | 77,400.00 | 77,135.93 | 87,454 |
| 2024-11-06 | 77,500.00 | 79,300.00 | 76,000.00 | 78,500.00 | 78,232.18 | 88,636 |
| 2024-11-05 | 78,400.00 | 78,900.00 | 76,900.00 | 76,900.00 | 76,637.64 | 66,427 |
| 2024-11-04 | 77,700.00 | 79,900.00 | 77,000.00 | 78,400.00 | 78,132.52 | 106,485 |
| 2024-11-01 | 81,000.00 | 81,000.00 | 75,800.00 | 77,700.00 | 77,434.91 | 175,647 |
| 2024-10-31 | 77,500.00 | 79,700.00 | 75,300.00 | 79,600.00 | 79,328.42 | 180,745 |
| 2024-10-30 | 74,200.00 | 77,400.00 | 73,800.00 | 76,900.00 | 76,637.64 | 118,609 |
| 2024-10-29 | 74,700.00 | 75,300.00 | 72,800.00 | 73,500.00 | 73,249.24 | 70,049 |
| 2024-10-28 | 73,500.00 | 74,500.00 | 72,800.00 | 74,000.00 | 73,747.53 | 82,075 |
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.