Cosmecca Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 105,000.00 | 108,500.00 | 103,700.00 | 104,300.00 | 104,300.00 | 42,241 |
| 2026-10-22 | 107,000.00 | 107,900.00 | 103,900.00 | 105,100.00 | 105,100.00 | 46,471 |
| 2026-10-21 | 109,100.00 | 109,700.00 | 106,600.00 | 107,300.00 | 107,300.00 | 23,037 |
| 2026-10-20 | 109,500.00 | 112,800.00 | 104,800.00 | 107,500.00 | 107,500.00 | 64,221 |
| 2026-10-19 | 115,000.00 | 116,400.00 | 108,400.00 | 111,200.00 | 111,200.00 | 71,490 |
| 2026-10-16 | 104,200.00 | 116,500.00 | 104,200.00 | 113,200.00 | 113,200.00 | 102,865 |
| 2026-10-15 | 104,900.00 | 109,000.00 | 101,500.00 | 105,100.00 | 105,100.00 | 69,630 |
| 2026-10-14 | 104,100.00 | 106,000.00 | 101,000.00 | 105,300.00 | 105,300.00 | 110,267 |
| 2026-10-13 | 109,800.00 | 109,900.00 | 102,000.00 | 104,100.00 | 104,100.00 | 152,106 |
| 2026-10-12 | 112,200.00 | 115,400.00 | 110,600.00 | 111,800.00 | 111,800.00 | 66,642 |
| 2026-10-08 | 117,900.00 | 119,200.00 | 111,400.00 | 111,400.00 | 111,400.00 | 73,387 |
| 2026-10-07 | 111,800.00 | 118,900.00 | 111,200.00 | 117,000.00 | 117,000.00 | 185,878 |
| 2026-10-06 | 108,300.00 | 111,600.00 | 102,900.00 | 110,400.00 | 110,400.00 | 314,541 |
| 2026-10-02 | 116,500.00 | 116,800.00 | 109,000.00 | 110,000.00 | 110,000.00 | 175,894 |
| 2026-10-01 | 112,800.00 | 117,200.00 | 107,800.00 | 115,400.00 | 115,400.00 | 175,140 |
| 2026-09-30 | 130,800.00 | 131,900.00 | 112,700.00 | 113,800.00 | 113,800.00 | 238,388 |
| 2026-09-29 | 126,700.00 | 130,300.00 | 124,500.00 | 129,600.00 | 129,600.00 | 78,597 |
| 2026-09-28 | 126,500.00 | 129,500.00 | 124,000.00 | 125,800.00 | 125,800.00 | 88,133 |
| 2026-09-23 | 125,300.00 | 128,500.00 | 123,500.00 | 127,300.00 | 127,300.00 | 63,756 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 370.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.