Skip to main content
logo
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
+25.00 (1.14%)
At close: Jan 23, 2026

Coreana Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,195.002,225.002,182.002,220.002,220.001.14%267,373
Jan 22, 20262,155.002,225.002,145.002,195.002,195.002.09%367,677
Jan 21, 20262,185.002,185.002,120.002,150.002,150.00-2.27%207,029
Jan 20, 20262,125.002,210.002,120.002,200.002,200.002.56%251,508
Jan 19, 20262,160.002,160.002,120.002,145.002,145.00-0.69%210,333
Jan 16, 20262,185.002,195.002,155.002,160.002,160.00-1.14%196,042
Jan 15, 20262,200.002,220.002,155.002,185.002,185.00-0.46%204,957
Jan 14, 20262,190.002,225.002,180.002,195.002,195.000.23%227,659
Jan 13, 20262,210.002,225.002,175.002,190.002,190.00-0.90%202,328
Jan 12, 20262,240.002,250.002,200.002,210.002,210.00-1.34%290,109
Jan 9, 20262,245.002,280.002,235.002,240.002,240.00-0.67%202,484
Jan 8, 20262,285.002,285.002,230.002,255.002,255.00-1.74%276,080
Jan 7, 20262,280.002,460.002,190.002,295.002,295.000.22%1,884,769
Jan 6, 20262,375.002,375.002,280.002,290.002,290.00-4.38%597,189
Jan 5, 20262,480.002,495.002,390.002,395.002,395.00-3.82%1,124,030
Jan 2, 20262,520.002,625.002,420.002,490.002,490.007.79%3,456,238
Dec 30, 20252,265.002,315.002,265.002,310.002,310.001.32%234,024
Dec 29, 20252,235.002,300.002,235.002,280.002,280.001.33%110,279
Dec 26, 20252,280.002,290.002,245.002,250.002,250.00-1.10%170,397
Dec 24, 20252,310.002,310.002,270.002,275.002,275.00-0.87%94,215
Dec 23, 20252,300.002,340.002,280.002,295.002,295.00-0.86%160,037
Dec 22, 20252,295.002,345.002,290.002,315.002,315.001.09%130,984
Dec 19, 20252,270.002,315.002,250.002,290.002,290.001.33%115,667
Dec 18, 20252,285.002,290.002,240.002,260.002,260.00-1.09%115,490
Dec 17, 20252,295.002,325.002,250.002,285.002,285.000.22%120,114
Dec 16, 20252,310.002,330.002,280.002,280.002,280.00-1.30%181,605
Dec 15, 20252,290.002,315.002,275.002,310.002,310.000.65%106,340
Dec 12, 20252,285.002,305.002,270.002,295.002,295.000.66%114,036
Dec 11, 20252,275.002,310.002,265.002,280.002,280.000.44%158,453
Dec 10, 20252,300.002,300.002,265.002,270.002,270.00-1.30%115,919
Dec 9, 20252,300.002,315.002,275.002,300.002,300.00-0.22%107,293
Dec 8, 20252,305.002,330.002,295.002,305.002,305.00-106,054
Dec 5, 20252,285.002,310.002,285.002,305.002,305.000.66%112,172
Dec 4, 20252,325.002,345.002,280.002,290.002,290.00-1.51%173,670
Dec 3, 20252,375.002,375.002,300.002,325.002,325.00-0.64%174,938
Dec 2, 20252,355.002,355.002,305.002,340.002,340.000.65%160,754
Dec 1, 20252,360.002,405.002,325.002,325.002,325.00-1.69%210,946
Nov 28, 20252,320.002,375.002,300.002,365.002,365.001.94%190,201
Nov 27, 20252,350.002,370.002,295.002,320.002,320.00-0.85%141,122
Nov 26, 20252,285.002,345.002,280.002,340.002,340.002.63%222,617
Nov 25, 20252,315.002,345.002,280.002,280.002,280.00-1.94%345,667
Nov 24, 20252,390.002,435.002,325.002,325.002,325.00-2.11%279,406
Nov 21, 20252,485.002,505.002,375.002,375.002,375.00-1.04%1,413,260
Nov 20, 20252,310.002,440.002,305.002,400.002,400.003.90%710,851
Nov 19, 20252,265.002,430.002,260.002,310.002,310.001.76%1,358,040
Nov 18, 20252,315.002,335.002,265.002,270.002,270.00-1.94%230,950
Nov 17, 20252,310.002,315.002,275.002,315.002,315.000.43%144,959
Nov 14, 20252,320.002,380.002,290.002,305.002,305.00-1.07%232,891
Nov 13, 20252,340.002,365.002,330.002,330.002,330.00-1.06%146,950
Nov 12, 20252,285.002,355.002,260.002,355.002,355.003.06%300,859