Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104,200.00 | 116,500.00 | 104,200.00 | 113,200.00 | 113,200.00 | 102,865 |
| 2026-10-15 | 104,900.00 | 109,000.00 | 101,500.00 | 105,100.00 | 105,100.00 | 69,630 |
| 2026-10-14 | 104,100.00 | 106,000.00 | 101,000.00 | 105,300.00 | 105,300.00 | 110,267 |
| 2026-10-13 | 109,800.00 | 109,900.00 | 102,000.00 | 104,100.00 | 104,100.00 | 152,106 |
| 2026-10-12 | 112,200.00 | 115,400.00 | 110,600.00 | 111,800.00 | 111,800.00 | 66,642 |
| 2026-10-08 | 117,900.00 | 119,200.00 | 111,400.00 | 111,400.00 | 111,400.00 | 73,387 |
| 2026-10-07 | 111,800.00 | 118,900.00 | 111,200.00 | 117,000.00 | 117,000.00 | 185,878 |
| 2026-10-06 | 108,300.00 | 111,600.00 | 102,900.00 | 110,400.00 | 110,400.00 | 314,541 |
| 2026-10-02 | 116,500.00 | 116,800.00 | 109,000.00 | 110,000.00 | 110,000.00 | 175,894 |
| 2026-10-01 | 112,800.00 | 117,200.00 | 107,800.00 | 115,400.00 | 115,400.00 | 175,140 |
| 2026-09-30 | 130,800.00 | 131,900.00 | 112,700.00 | 113,800.00 | 113,800.00 | 238,388 |
| 2026-09-29 | 126,700.00 | 130,300.00 | 124,500.00 | 129,600.00 | 129,600.00 | 78,597 |
| 2026-09-28 | 126,500.00 | 129,500.00 | 124,000.00 | 125,800.00 | 125,800.00 | 88,133 |
| 2026-09-23 | 125,300.00 | 128,500.00 | 123,500.00 | 127,300.00 | 127,300.00 | 63,756 |
| 2026-09-22 | 129,000.00 | 133,200.00 | 126,700.00 | 127,400.00 | 127,400.00 | 68,370 |
| 2026-09-21 | 130,400.00 | 132,600.00 | 127,300.00 | 129,900.00 | 129,900.00 | 44,430 |
| 2026-09-18 | 130,500.00 | 136,400.00 | 129,200.00 | 131,400.00 | 131,400.00 | 40,425 |
| 2026-09-17 | 137,800.00 | 137,900.00 | 128,100.00 | 130,800.00 | 130,800.00 | 116,881 |
| 2026-09-16 | 125,800.00 | 137,900.00 | 124,000.00 | 136,400.00 | 136,400.00 | 144,287 |
| 2026-09-15 | 128,900.00 | 133,000.00 | 125,900.00 | 126,600.00 | 126,600.00 | 69,148 |
| 2026-09-14 | 128,400.00 | 134,400.00 | 126,000.00 | 131,000.00 | 131,000.00 | 215,000 |
| 2026-09-11 | 117,400.00 | 127,800.00 | 117,400.00 | 125,700.00 | 125,700.00 | 170,542 |
| 2026-09-10 | 122,700.00 | 123,000.00 | 112,600.00 | 120,900.00 | 120,900.00 | 161,976 |
| 2026-09-09 | 124,900.00 | 129,800.00 | 120,600.00 | 123,600.00 | 123,600.00 | 109,877 |
| 2026-09-08 | 129,700.00 | 130,500.00 | 124,200.00 | 126,100.00 | 126,100.00 | 120,617 |
| 2026-09-07 | 134,800.00 | 136,300.00 | 128,600.00 | 129,100.00 | 129,100.00 | 102,769 |
| 2026-09-04 | 135,100.00 | 136,100.00 | 130,600.00 | 134,500.00 | 134,500.00 | 87,987 |
| 2026-09-03 | 139,300.00 | 141,800.00 | 131,200.00 | 134,200.00 | 134,200.00 | 131,013 |
| 2026-09-02 | 139,500.00 | 145,400.00 | 137,500.00 | 139,400.00 | 139,400.00 | 133,888 |
| 2026-09-01 | 149,200.00 | 151,100.00 | 136,300.00 | 141,200.00 | 141,200.00 | 133,074 |
| 2026-08-31 | 154,200.00 | 155,500.00 | 139,000.00 | 149,800.00 | 149,800.00 | 118,854 |
| 2026-08-28 | 140,000.00 | 153,900.00 | 140,000.00 | 153,900.00 | 153,900.00 | 143,884 |
| 2026-08-27 | 137,200.00 | 142,000.00 | 135,500.00 | 139,000.00 | 139,000.00 | 91,733 |
| 2026-08-26 | 138,600.00 | 141,000.00 | 137,100.00 | 138,700.00 | 138,700.00 | 86,631 |
| 2026-08-25 | 139,900.00 | 144,000.00 | 134,800.00 | 139,500.00 | 139,500.00 | 157,654 |
| 2026-08-24 | 136,000.00 | 141,000.00 | 132,200.00 | 140,000.00 | 140,000.00 | 116,430 |
| 2026-08-21 | 136,200.00 | 143,300.00 | 134,600.00 | 137,300.00 | 137,300.00 | 179,557 |
| 2026-08-20 | 126,100.00 | 137,200.00 | 123,700.00 | 137,200.00 | 137,200.00 | 176,449 |
| 2026-08-19 | 120,400.00 | 126,900.00 | 119,200.00 | 123,600.00 | 123,600.00 | 101,728 |
| 2026-08-18 | 126,000.00 | 126,000.00 | 117,100.00 | 122,900.00 | 122,900.00 | 189,088 |
| 2026-08-14 | 123,600.00 | 135,200.00 | 123,600.00 | 127,200.00 | 127,200.00 | 244,681 |
| 2026-08-13 | 120,000.00 | 136,900.00 | 119,600.00 | 124,500.00 | 124,500.00 | 430,751 |
| 2026-08-12 | 108,400.00 | 137,900.00 | 106,600.00 | 123,400.00 | 123,400.00 | 718,752 |
| 2026-08-11 | 103,000.00 | 116,800.00 | 102,400.00 | 109,400.00 | 109,400.00 | 801,610 |
| 2026-08-10 | 95,100.00 | 96,800.00 | 92,600.00 | 95,000.00 | 95,000.00 | 93,917 |
| 2026-08-07 | 93,900.00 | 99,700.00 | 92,100.00 | 95,900.00 | 95,900.00 | 112,035 |
| 2026-08-06 | 86,500.00 | 97,300.00 | 86,500.00 | 95,900.00 | 95,900.00 | 159,341 |
| 2026-08-05 | 85,200.00 | 89,100.00 | 83,800.00 | 86,600.00 | 86,600.00 | 57,113 |
| 2026-08-04 | 79,500.00 | 87,400.00 | 79,400.00 | 86,000.00 | 86,000.00 | 92,892 |
| 2026-08-03 | 78,300.00 | 81,400.00 | 76,500.00 | 79,400.00 | 79,400.00 | 63,639 |
| 2026-07-31 | 78,200.00 | 80,400.00 | 73,100.00 | 78,800.00 | 78,800.00 | 154,617 |
| 2026-07-30 | 83,400.00 | 85,300.00 | 78,000.00 | 80,000.00 | 80,000.00 | 87,462 |
| 2026-07-29 | 83,600.00 | 90,000.00 | 80,800.00 | 82,400.00 | 82,400.00 | 116,090 |
| 2026-07-28 | 86,200.00 | 88,700.00 | 81,800.00 | 83,200.00 | 83,200.00 | 68,448 |
| 2026-07-27 | 82,100.00 | 89,500.00 | 81,300.00 | 86,500.00 | 86,500.00 | 94,350 |
| 2026-07-24 | 81,100.00 | 83,600.00 | 80,200.00 | 80,700.00 | 80,700.00 | 42,765 |
| 2026-07-23 | 76,500.00 | 87,000.00 | 76,200.00 | 83,400.00 | 83,400.00 | 92,208 |
| 2026-07-22 | 80,400.00 | 81,200.00 | 76,400.00 | 76,400.00 | 76,400.00 | 101,063 |
| 2026-07-21 | 77,800.00 | 82,500.00 | 73,500.00 | 81,000.00 | 81,000.00 | 97,139 |
| 2026-07-20 | 84,800.00 | 84,800.00 | 76,700.00 | 77,500.00 | 77,500.00 | 84,693 |
Page 1 of 21 · 1,223 trading daysOlder →
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.