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%WTI103.44▲ 3.99%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,050.003,065.003,025.003,040.003,040.0061,879
2022-08-123,040.003,070.002,995.003,040.003,040.00138,520
2022-08-113,025.003,070.003,010.003,060.003,060.00119,291
2022-08-103,020.003,020.002,970.002,990.002,990.0066,088
2022-08-093,015.003,020.002,995.003,015.003,015.0061,706
2022-08-083,070.003,070.002,995.003,015.003,015.0099,778
2022-08-053,010.003,080.003,010.003,070.003,070.00123,944
2022-08-043,025.003,045.003,000.003,025.003,025.00119,257
2022-08-032,970.003,030.002,960.003,005.003,005.00102,921
2022-08-023,015.003,045.002,975.003,000.003,000.0087,429
2022-08-013,030.003,080.003,005.003,045.003,045.0065,603
2022-07-293,005.003,070.003,005.003,010.003,010.0055,031
2022-07-283,060.003,070.002,980.002,990.002,990.0068,216
2022-07-273,000.003,055.002,980.003,030.003,030.0046,615
2022-07-263,030.003,045.003,000.003,010.003,010.0045,797
2022-07-253,045.003,050.003,010.003,020.003,020.0074,525
2022-07-222,995.003,120.002,975.003,040.003,040.00176,083
2022-07-212,980.003,000.002,970.002,980.002,980.0049,833
2022-07-202,990.003,020.002,955.002,965.002,965.00125,885
2022-07-192,960.002,965.002,915.002,950.002,950.0035,373
2022-07-182,930.002,975.002,910.002,960.002,960.0085,842
2022-07-152,990.002,990.002,870.002,870.002,870.00106,746
2022-07-142,790.002,980.002,790.002,980.002,980.00358,769
2022-07-132,750.002,865.002,750.002,805.002,805.0087,881
2022-07-122,855.002,875.002,775.002,775.002,775.0090,093
2022-07-112,935.002,960.002,880.002,895.002,895.0061,860
2022-07-082,935.002,950.002,885.002,950.002,950.00126,455
2022-07-072,865.002,920.002,860.002,885.002,885.0083,163
2022-07-062,870.002,910.002,815.002,865.002,865.0081,023
2022-07-052,760.002,880.002,740.002,880.002,880.00112,952
2022-07-042,810.002,850.002,700.002,740.002,740.00154,588
2022-07-012,940.002,960.002,810.002,810.002,810.00103,828
2022-06-303,050.003,050.002,920.002,940.002,940.00151,291
2022-06-292,950.003,075.002,945.003,070.003,070.00202,342
2022-06-283,000.003,040.002,945.003,015.003,015.0098,399
2022-06-272,965.003,030.002,910.003,020.003,020.00228,888
2022-06-242,690.002,890.002,690.002,875.002,875.00218,847
2022-06-232,935.002,950.002,655.002,765.002,765.00355,077
2022-06-223,070.003,130.002,875.002,885.002,885.00266,660
2022-06-213,050.003,120.003,040.003,050.003,050.00147,408
2022-06-203,275.003,305.003,020.003,050.003,050.00191,995
2022-06-173,125.003,280.003,125.003,280.003,280.00322,884
2022-06-163,400.003,440.003,250.003,290.003,290.00136,539
2022-06-153,435.003,485.003,340.003,345.003,345.00181,766
2022-06-143,400.003,530.003,365.003,460.003,460.00162,766
2022-06-133,600.003,600.003,455.003,495.003,495.00254,155
2022-06-103,740.003,745.003,675.003,700.003,700.00140,367
2022-06-093,805.003,830.003,725.003,760.003,760.00108,317
2022-06-083,860.003,865.003,815.003,815.003,815.0089,368
2022-06-073,895.003,910.003,835.003,845.003,845.00103,067
2022-06-033,945.003,950.003,705.003,885.003,885.00176,041
2022-06-024,000.004,015.003,915.003,940.003,940.00169,680
2022-05-313,945.003,950.003,880.003,940.003,940.00214,509
2022-05-303,830.003,925.003,780.003,895.003,895.00293,626
2022-05-273,720.003,770.003,705.003,740.003,740.00125,232
2022-05-263,675.003,760.003,670.003,675.003,675.00150,343
2022-05-253,735.003,770.003,670.003,685.003,685.00153,473
2022-05-243,860.003,860.003,715.003,730.003,730.00241,698
2022-05-233,835.003,860.003,785.003,860.003,860.00178,041
2022-05-203,825.003,835.003,775.003,835.003,835.00188,658
← NewerPage 18 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.