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%WTI103.27▲ 3.82%
← 027050.KQ stock page

Coreana Cosmetics Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-224,005.004,140.004,000.004,085.004,085.00431,570
2022-02-214,085.004,165.004,010.004,135.004,135.00532,690
2022-02-183,950.004,155.003,935.004,130.004,130.00999,350
2022-02-173,930.004,290.003,845.004,015.004,015.003,970,841
2022-02-163,915.003,930.003,870.003,890.003,890.00127,254
2022-02-153,825.003,965.003,740.003,795.003,795.00212,874
2022-02-143,770.003,855.003,750.003,825.003,825.00176,269
2022-02-113,990.004,010.003,830.003,865.003,865.00273,101
2022-02-104,000.004,155.003,965.003,990.003,990.00526,991
2022-02-094,000.004,025.003,950.003,960.003,960.00193,006
2022-02-083,830.003,955.003,800.003,935.003,935.00298,352
2022-02-073,795.003,795.003,690.003,770.003,770.0075,898
2022-02-043,580.003,780.003,530.003,780.003,780.00133,243
2022-02-033,500.003,610.003,500.003,580.003,580.0095,077
2022-01-283,350.003,490.003,350.003,490.003,490.0079,733
2022-01-273,570.003,615.003,380.003,380.003,380.00144,798
2022-01-263,500.003,610.003,500.003,590.003,590.0078,466
2022-01-253,700.003,770.003,535.003,540.003,540.00173,119
2022-01-243,825.003,850.003,720.003,730.003,730.00130,751
2022-01-213,860.003,945.003,780.003,885.003,885.0048,610
2022-01-203,825.003,910.003,775.003,860.003,860.0064,924
2022-01-193,875.003,940.003,800.003,820.003,820.0070,079
2022-01-183,965.004,060.003,905.003,940.003,940.0044,881
2022-01-174,050.004,080.003,985.004,010.004,010.0030,948
2022-01-143,965.004,095.003,950.004,095.004,095.0051,336
2022-01-134,085.004,095.003,990.004,000.004,000.0061,111
2022-01-123,980.004,075.003,980.004,070.004,070.0040,477
2022-01-114,020.004,065.003,960.003,970.003,970.0053,904
2022-01-104,110.004,130.004,010.004,045.004,045.0064,303
2022-01-074,060.004,180.004,005.004,150.004,150.00171,142
2022-01-064,010.004,165.004,005.004,065.004,065.00155,699
2022-01-053,925.004,075.003,900.004,055.004,055.00177,308
2022-01-043,905.003,925.003,870.003,925.003,925.0067,347
2022-01-033,930.003,930.003,910.003,920.003,920.0036,765
2021-12-303,885.003,930.003,845.003,920.003,920.0042,280
2021-12-293,895.003,910.003,860.003,910.003,910.0055,800
2021-12-283,840.003,880.003,830.003,865.003,865.0044,434
2021-12-273,850.003,875.003,805.003,840.003,840.0027,369
2021-12-243,830.003,870.003,820.003,850.003,850.0063,039
2021-12-233,800.003,860.003,760.003,845.003,845.0091,327
2021-12-223,800.003,810.003,775.003,780.003,780.0035,365
2021-12-213,750.003,805.003,720.003,790.003,790.0042,753
2021-12-203,800.003,800.003,750.003,785.003,785.0041,024
2021-12-173,810.003,830.003,770.003,800.003,800.0073,457
2021-12-163,850.003,875.003,795.003,825.003,825.0067,572
2021-12-153,825.003,860.003,795.003,850.003,850.0046,151
2021-12-143,780.003,835.003,780.003,830.003,830.0040,530
2021-12-133,860.003,860.003,800.003,840.003,840.0046,692
2021-12-103,930.003,930.003,835.003,860.003,860.0064,855
2021-12-093,900.003,930.003,850.003,920.003,920.0043,311
2021-12-083,870.003,935.003,855.003,905.003,905.0063,270
2021-12-073,885.003,885.003,795.003,880.003,880.0066,553
2021-12-063,740.003,825.003,700.003,825.003,825.0075,922
2021-12-033,660.003,775.003,660.003,740.003,740.0080,439
2021-12-023,520.003,710.003,520.003,685.003,685.0057,949
2021-12-013,480.003,630.003,475.003,615.003,615.00159,906
2021-11-303,800.003,810.003,505.003,520.003,520.00285,373
2021-11-293,805.003,900.003,725.003,755.003,755.00476,083
2021-11-264,025.004,060.003,945.003,945.003,945.00160,164
2021-11-254,010.004,080.004,005.004,025.004,025.0076,415
← NewerPage 20 of 21 · 1,223 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.