See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,825.003,835.003,775.003,835.003,835.00188,658
2022-05-193,805.003,860.003,775.003,800.003,800.00303,708
2022-05-184,045.004,045.003,935.003,945.003,945.00214,798
2022-05-174,020.004,055.003,950.003,995.003,995.00237,224
2022-05-164,010.004,080.003,995.004,025.004,025.00221,958
2022-05-134,020.004,050.003,950.003,955.003,955.00215,432
2022-05-124,055.004,145.003,945.003,950.003,950.00358,976
2022-05-114,055.004,385.004,055.004,155.004,155.001,307,519
2022-05-104,010.004,080.003,910.004,050.004,050.00406,866
2022-05-094,230.004,290.004,065.004,090.004,090.00512,202
2022-05-064,370.004,390.004,275.004,290.004,290.00524,555
2022-05-044,550.004,600.004,420.004,425.004,425.00731,505
2022-05-034,770.004,780.004,560.004,560.004,560.001,074,519
2022-05-024,750.004,880.004,685.004,720.004,720.001,513,607
2022-04-294,800.005,310.004,700.004,750.004,750.0013,177,620
2022-04-284,505.004,760.004,505.004,680.004,680.001,509,563
2022-04-274,460.004,520.004,420.004,500.004,500.00269,613
2022-04-264,520.004,645.004,480.004,605.004,605.00483,086
2022-04-254,560.004,570.004,460.004,480.004,480.00226,348
2022-04-224,510.004,645.004,510.004,610.004,610.00290,190
2022-04-214,595.004,610.004,540.004,590.004,590.00254,896
2022-04-204,600.004,630.004,510.004,625.004,625.00401,634
2022-04-194,610.004,610.004,520.004,560.004,560.00340,943
2022-04-184,495.004,645.004,455.004,535.004,535.00872,896
2022-04-154,480.004,485.004,430.004,440.004,440.00270,340
2022-04-144,490.004,585.004,420.004,550.004,550.00734,757
2022-04-134,360.004,485.004,360.004,425.004,425.00248,264
2022-04-124,400.004,415.004,290.004,370.004,370.00199,824
2022-04-114,460.004,535.004,370.004,455.004,455.00492,639
2022-04-084,340.004,395.004,220.004,395.004,395.00365,817
2022-04-074,400.004,435.004,250.004,300.004,300.00483,576
2022-04-064,595.004,595.004,470.004,470.004,470.00496,029
2022-04-054,630.004,635.004,520.004,595.004,595.00553,555
2022-04-044,540.004,695.004,450.004,605.004,605.002,634,819
2022-04-014,250.004,765.004,210.004,445.004,445.009,088,210
2022-03-314,180.004,250.004,165.004,235.004,235.00408,685
2022-03-304,200.004,225.004,130.004,180.004,180.00379,965
2022-03-294,120.004,220.004,110.004,150.004,150.00760,547
2022-03-284,030.004,085.004,000.004,070.004,070.00162,354
2022-03-254,040.004,045.003,965.004,010.004,010.00120,054
2022-03-243,990.004,035.003,970.004,020.004,020.0094,969
2022-03-234,070.004,075.003,985.004,015.004,015.00123,076
2022-03-224,060.004,100.004,045.004,065.004,065.00150,051
2022-03-214,000.004,080.003,995.004,055.004,055.00199,549
2022-03-184,015.004,015.003,940.003,985.003,985.00270,737
2022-03-174,050.004,050.003,990.004,000.004,000.00143,929
2022-03-163,940.004,000.003,920.004,000.004,000.00101,674
2022-03-153,855.003,935.003,840.003,910.003,910.00150,733
2022-03-144,090.004,090.003,895.003,900.003,900.00219,814
2022-03-114,000.004,085.003,970.004,085.004,085.00203,188
2022-03-103,900.004,005.003,895.003,970.003,970.00169,818
2022-03-083,810.003,890.003,810.003,825.003,825.0095,150
2022-03-073,960.003,985.003,880.003,900.003,900.00132,770
2022-03-044,020.004,050.003,980.004,010.004,010.00101,706
2022-03-034,055.004,065.004,015.004,035.004,035.00102,443
2022-03-024,050.004,055.004,000.004,040.004,040.00133,722
2022-02-283,985.004,040.003,945.004,030.004,030.00135,278
2022-02-254,005.004,020.003,920.004,000.004,000.00263,944
2022-02-244,045.004,070.003,900.003,910.003,910.00337,467
2022-02-234,130.004,155.004,040.004,090.004,090.00256,741
← NewerPage 19 of 21 · 1,230 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.