Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 74,400.00 | 74,700.00 | 70,300.00 | 72,500.00 | 72,252.65 | 175,363 |
| 2024-10-24 | 73,100.00 | 75,000.00 | 72,500.00 | 74,800.00 | 74,544.80 | 87,297 |
| 2024-10-23 | 75,600.00 | 76,000.00 | 72,000.00 | 73,100.00 | 72,850.60 | 182,361 |
| 2024-10-22 | 75,400.00 | 77,100.00 | 74,700.00 | 75,600.00 | 75,342.07 | 97,806 |
| 2024-10-21 | 75,300.00 | 78,000.00 | 74,000.00 | 76,100.00 | 75,840.37 | 150,542 |
| 2024-10-18 | 77,000.00 | 79,100.00 | 74,600.00 | 75,300.00 | 75,043.10 | 148,873 |
| 2024-10-17 | 75,300.00 | 77,500.00 | 74,400.00 | 76,900.00 | 76,637.64 | 132,549 |
| 2024-10-16 | 76,600.00 | 77,500.00 | 74,700.00 | 76,000.00 | 75,740.71 | 141,432 |
| 2024-10-15 | 75,800.00 | 78,800.00 | 74,300.00 | 77,700.00 | 77,434.91 | 211,149 |
| 2024-10-14 | 78,100.00 | 79,400.00 | 74,500.00 | 76,100.00 | 75,840.37 | 254,557 |
| 2024-10-11 | 79,500.00 | 81,500.00 | 74,500.00 | 77,700.00 | 77,434.91 | 276,261 |
| 2024-10-10 | 78,000.00 | 80,200.00 | 76,600.00 | 79,400.00 | 79,129.11 | 271,500 |
| 2024-10-08 | 81,600.00 | 81,900.00 | 75,900.00 | 78,300.00 | 78,032.86 | 390,874 |
| 2024-10-07 | 82,300.00 | 82,800.00 | 79,800.00 | 82,300.00 | 82,019.21 | 165,220 |
| 2024-10-04 | 84,500.00 | 85,400.00 | 81,500.00 | 82,200.00 | 81,919.55 | 193,319 |
| 2024-10-02 | 91,000.00 | 91,000.00 | 83,500.00 | 83,500.00 | 83,215.12 | 228,542 |
| 2024-09-30 | 91,500.00 | 91,800.00 | 88,300.00 | 91,800.00 | 91,486.80 | 136,153 |
| 2024-09-27 | 96,000.00 | 98,500.00 | 88,000.00 | 90,500.00 | 90,191.24 | 263,402 |
| 2024-09-26 | 91,800.00 | 96,000.00 | 90,800.00 | 95,900.00 | 95,572.81 | 108,156 |
| 2024-09-25 | 93,900.00 | 94,800.00 | 90,900.00 | 91,700.00 | 91,387.14 | 108,500 |
| 2024-09-24 | 95,500.00 | 95,900.00 | 91,600.00 | 94,000.00 | 93,679.30 | 121,452 |
| 2024-09-23 | 91,900.00 | 96,800.00 | 91,800.00 | 95,200.00 | 94,875.20 | 202,338 |
| 2024-09-20 | 88,700.00 | 93,900.00 | 88,500.00 | 90,500.00 | 90,191.24 | 230,492 |
| 2024-09-19 | 87,700.00 | 88,100.00 | 82,800.00 | 87,000.00 | 86,703.18 | 145,738 |
| 2024-09-13 | 89,300.00 | 89,300.00 | 84,800.00 | 87,500.00 | 87,201.47 | 107,326 |
| 2024-09-12 | 87,700.00 | 88,500.00 | 84,800.00 | 88,400.00 | 88,098.40 | 141,055 |
| 2024-09-11 | 89,900.00 | 92,300.00 | 83,600.00 | 87,700.00 | 87,400.79 | 214,054 |
| 2024-09-10 | 88,000.00 | 93,000.00 | 86,900.00 | 90,200.00 | 89,892.26 | 215,876 |
| 2024-09-09 | 79,500.00 | 88,600.00 | 79,100.00 | 88,300.00 | 87,998.74 | 233,641 |
| 2024-09-06 | 83,000.00 | 83,200.00 | 77,900.00 | 81,800.00 | 81,520.92 | 193,287 |
| 2024-09-05 | 86,800.00 | 89,300.00 | 80,200.00 | 83,000.00 | 82,716.82 | 257,467 |
| 2024-09-04 | 79,900.00 | 87,200.00 | 79,300.00 | 85,000.00 | 84,710.00 | 196,806 |
| 2024-09-03 | 82,400.00 | 89,000.00 | 82,200.00 | 83,700.00 | 83,414.44 | 257,039 |
| 2024-09-02 | 82,800.00 | 84,400.00 | 79,900.00 | 83,100.00 | 82,816.48 | 211,028 |
| 2024-08-30 | 77,500.00 | 79,100.00 | 73,100.00 | 78,300.00 | 78,032.86 | 264,580 |
| 2024-08-29 | 76,000.00 | 77,600.00 | 74,300.00 | 76,300.00 | 76,039.68 | 96,556 |
| 2024-08-28 | 77,600.00 | 79,000.00 | 75,800.00 | 76,400.00 | 76,139.34 | 70,274 |
| 2024-08-27 | 76,200.00 | 78,700.00 | 72,500.00 | 77,600.00 | 77,335.25 | 227,925 |
| 2024-08-26 | 82,900.00 | 83,700.00 | 75,600.00 | 78,000.00 | 77,733.88 | 241,568 |
| 2024-08-23 | 81,500.00 | 86,500.00 | 81,500.00 | 82,800.00 | 82,517.51 | 96,570 |
| 2024-08-22 | 82,400.00 | 84,300.00 | 80,000.00 | 83,200.00 | 82,916.14 | 167,314 |
| 2024-08-21 | 80,300.00 | 81,900.00 | 78,000.00 | 80,700.00 | 80,424.67 | 94,894 |
| 2024-08-20 | 82,500.00 | 83,100.00 | 78,600.00 | 80,700.00 | 80,424.67 | 156,336 |
| 2024-08-19 | 80,300.00 | 84,800.00 | 78,700.00 | 81,700.00 | 81,421.26 | 247,971 |
| 2024-08-16 | 78,500.00 | 83,400.00 | 77,200.00 | 79,000.00 | 78,730.47 | 317,025 |
| 2024-08-14 | 75,800.00 | 78,000.00 | 73,500.00 | 73,900.00 | 73,647.87 | 234,972 |
| 2024-08-13 | 82,200.00 | 82,800.00 | 70,600.00 | 73,700.00 | 73,448.55 | 781,868 |
| 2024-08-12 | 75,300.00 | 76,700.00 | 72,400.00 | 73,800.00 | 73,548.21 | 164,986 |
| 2024-08-09 | 75,000.00 | 79,500.00 | 73,800.00 | 73,900.00 | 73,647.87 | 183,355 |
| 2024-08-08 | 70,900.00 | 75,100.00 | 69,600.00 | 73,500.00 | 73,249.24 | 116,124 |
| 2024-08-07 | 69,700.00 | 74,300.00 | 67,000.00 | 73,800.00 | 73,548.21 | 165,522 |
| 2024-08-06 | 71,500.00 | 74,500.00 | 68,600.00 | 69,700.00 | 69,462.20 | 212,433 |
| 2024-08-05 | 70,100.00 | 71,400.00 | 62,900.00 | 68,000.00 | 67,768.00 | 290,928 |
| 2024-08-02 | 78,000.00 | 78,700.00 | 72,000.00 | 73,600.00 | 73,348.90 | 196,934 |
| 2024-08-01 | 79,000.00 | 82,200.00 | 78,900.00 | 80,100.00 | 79,826.72 | 96,421 |
| 2024-07-31 | 82,500.00 | 84,500.00 | 78,400.00 | 79,700.00 | 79,428.08 | 95,162 |
| 2024-07-30 | 81,200.00 | 83,300.00 | 80,200.00 | 82,700.00 | 82,417.85 | 57,271 |
| 2024-07-29 | 78,000.00 | 83,500.00 | 75,300.00 | 82,700.00 | 82,417.85 | 149,449 |
| 2024-07-26 | 83,100.00 | 83,200.00 | 76,900.00 | 78,400.00 | 78,132.52 | 276,793 |
| 2024-07-25 | 86,000.00 | 88,000.00 | 80,700.00 | 83,300.00 | 83,015.80 | 210,687 |
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.