Coreana Cosmetics Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,040.00 | 4,090.00 | 4,005.00 | 4,010.00 | 4,010.00 | 73,662 |
| 2021-11-23 | 4,100.00 | 4,100.00 | 4,040.00 | 4,040.00 | 4,040.00 | 43,449 |
| 2021-11-22 | 4,100.00 | 4,140.00 | 4,065.00 | 4,085.00 | 4,085.00 | 37,612 |
| 2021-11-19 | 4,030.00 | 4,095.00 | 4,030.00 | 4,075.00 | 4,075.00 | 33,431 |
| 2021-11-18 | 3,990.00 | 4,100.00 | 3,990.00 | 4,055.00 | 4,055.00 | 76,715 |
| 2021-11-17 | 4,075.00 | 4,075.00 | 4,020.00 | 4,020.00 | 4,020.00 | 60,478 |
| 2021-11-16 | 4,120.00 | 4,120.00 | 4,050.00 | 4,070.00 | 4,070.00 | 47,840 |
| 2021-11-15 | 4,040.00 | 4,150.00 | 4,040.00 | 4,110.00 | 4,110.00 | 83,117 |
| 2021-11-12 | 4,030.00 | 4,060.00 | 3,995.00 | 4,040.00 | 4,040.00 | 68,261 |
| 2021-11-11 | 4,110.00 | 4,125.00 | 3,990.00 | 4,015.00 | 4,015.00 | 122,803 |
| 2021-11-10 | 4,210.00 | 4,225.00 | 4,100.00 | 4,110.00 | 4,110.00 | 93,519 |
| 2021-11-09 | 4,200.00 | 4,220.00 | 4,160.00 | 4,200.00 | 4,200.00 | 61,793 |
| 2021-11-08 | 4,145.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 92,076 |
| 2021-11-05 | 4,225.00 | 4,230.00 | 4,100.00 | 4,145.00 | 4,145.00 | 74,812 |
| 2021-11-04 | 4,265.00 | 4,280.00 | 4,195.00 | 4,210.00 | 4,210.00 | 98,054 |
| 2021-11-03 | 4,350.00 | 4,370.00 | 4,235.00 | 4,235.00 | 4,235.00 | 120,603 |
| 2021-11-02 | 4,320.00 | 4,365.00 | 4,300.00 | 4,335.00 | 4,335.00 | 93,992 |
| 2021-11-01 | 4,250.00 | 4,395.00 | 4,250.00 | 4,305.00 | 4,305.00 | 149,050 |
| 2021-10-29 | 4,290.00 | 4,310.00 | 4,230.00 | 4,270.00 | 4,270.00 | 98,613 |
| 2021-10-28 | 4,400.00 | 4,445.00 | 4,250.00 | 4,275.00 | 4,275.00 | 223,540 |
| 2021-10-27 | 4,455.00 | 4,480.00 | 4,405.00 | 4,415.00 | 4,415.00 | 188,307 |
| 2021-10-26 | 4,460.00 | 4,500.00 | 4,360.00 | 4,455.00 | 4,455.00 | 296,801 |
| 2021-10-25 | 4,310.00 | 4,670.00 | 4,025.00 | 4,460.00 | 4,460.00 | 1,673,554 |
| 2021-10-22 | 4,300.00 | 4,325.00 | 4,250.00 | 4,280.00 | 4,280.00 | 53,986 |
| 2021-10-21 | 4,290.00 | 4,335.00 | 4,285.00 | 4,300.00 | 4,300.00 | 94,875 |
| 2021-10-20 | 4,325.00 | 4,335.00 | 4,280.00 | 4,290.00 | 4,290.00 | 114,393 |
| 2021-10-19 | 4,310.00 | 4,355.00 | 4,290.00 | 4,315.00 | 4,315.00 | 89,855 |
| 2021-10-18 | 4,265.00 | 4,325.00 | 4,225.00 | 4,300.00 | 4,300.00 | 114,403 |
| 2021-10-15 | 4,250.00 | 4,305.00 | 4,210.00 | 4,265.00 | 4,265.00 | 176,251 |
| 2021-10-14 | 4,215.00 | 4,285.00 | 4,135.00 | 4,225.00 | 4,225.00 | 332,075 |
← NewerPage 21 of 21 · 1,230 trading days
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.