See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.48▲ 4.03%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,540.003,650.003,510.003,605.003,605.00582,346
2023-02-083,590.003,595.003,525.003,535.003,535.00274,569
2023-02-073,500.003,570.003,485.003,550.003,550.00275,140
2023-02-063,495.003,585.003,420.003,525.003,525.00381,265
2023-02-033,555.003,555.003,475.003,495.003,495.00320,640
2023-02-023,420.003,590.003,405.003,550.003,550.00771,513
2023-02-013,470.003,475.003,390.003,395.003,395.00429,995
2023-01-313,465.003,505.003,425.003,465.003,465.00237,976
2023-01-303,565.003,615.003,450.003,465.003,465.00644,325
2023-01-273,515.003,575.003,485.003,555.003,555.00452,146
2023-01-263,475.003,570.003,460.003,500.003,500.00565,181
2023-01-253,580.003,585.003,440.003,470.003,470.00537,364
2023-01-203,650.003,655.003,515.003,530.003,530.00776,144
2023-01-193,560.003,745.003,505.003,650.003,650.002,727,646
2023-01-183,610.003,635.003,480.003,560.003,560.00667,235
2023-01-173,605.003,650.003,535.003,540.003,540.00681,751
2023-01-163,595.003,640.003,505.003,590.003,590.001,078,748
2023-01-133,450.003,530.003,440.003,520.003,520.00557,881
2023-01-123,495.003,495.003,370.003,485.003,485.00648,953
2023-01-113,460.003,555.003,440.003,485.003,485.001,144,674
2023-01-103,410.003,915.003,410.003,475.003,475.009,162,184
2023-01-093,405.003,535.003,370.003,455.003,455.001,153,959
2023-01-063,325.003,415.003,280.003,350.003,350.00429,017
2023-01-053,240.003,375.003,205.003,365.003,365.00779,692
2023-01-043,145.003,210.003,130.003,200.003,200.00408,243
2023-01-033,160.003,225.003,100.003,155.003,155.00666,882
2023-01-023,280.003,290.003,090.003,195.003,195.001,185,937
2022-12-293,395.003,430.003,310.003,410.003,410.00982,720
2022-12-283,470.003,530.003,400.003,425.003,425.001,652,543
2022-12-273,045.003,690.003,045.003,480.003,480.0013,024,280
2022-12-263,180.003,230.003,010.003,030.003,030.00394,629
2022-12-233,250.003,420.003,170.003,170.003,170.001,334,070
2022-12-223,185.003,290.003,155.003,270.003,270.00371,881
2022-12-213,175.003,190.003,085.003,150.003,150.00181,668
2022-12-203,230.003,250.003,100.003,130.003,130.00345,346
2022-12-193,255.003,320.003,245.003,255.003,255.00224,267
2022-12-163,195.003,295.003,185.003,255.003,255.00261,105
2022-12-153,270.003,285.003,215.003,230.003,230.00207,457
2022-12-143,205.003,290.003,205.003,280.003,280.00238,583
2022-12-133,330.003,340.003,190.003,205.003,205.00452,531
2022-12-123,365.003,365.003,265.003,290.003,290.00424,094
2022-12-093,315.003,400.003,235.003,360.003,360.00814,522
2022-12-083,380.003,385.003,190.003,275.003,275.00944,337
2022-12-073,365.003,565.003,365.003,390.003,390.003,298,348
2022-12-063,415.003,485.003,315.003,335.003,335.001,298,410
2022-12-053,220.003,645.003,180.003,455.003,455.0013,860,420
2022-12-023,130.003,230.003,100.003,135.003,135.00952,068
2022-12-013,075.003,100.003,050.003,065.003,065.00286,935
2022-11-303,150.003,175.003,035.003,035.003,035.00502,453
2022-11-292,880.003,140.002,870.003,095.003,095.001,497,987
2022-11-282,945.002,960.002,890.002,915.002,915.0074,815
2022-11-252,980.002,995.002,935.002,955.002,955.0073,820
2022-11-242,955.002,980.002,925.002,980.002,980.00110,260
2022-11-232,925.002,985.002,900.002,925.002,925.00135,673
2022-11-222,855.002,905.002,850.002,870.002,870.0087,520
2022-11-213,025.003,025.002,880.002,900.002,900.00224,642
2022-11-182,975.003,020.002,975.002,995.002,995.00195,632
2022-11-173,035.003,045.002,995.003,000.003,000.00117,673
2022-11-163,110.003,150.003,010.003,035.003,035.00402,220
2022-11-153,075.003,160.002,950.003,150.003,150.001,064,450
← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.