Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea · Delayed Price · Currency is KRW 1,761.00
-41.00 (-2.28%)
At close: Mar 31, 2026
Coreana Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,789.00 | 1,840.00 | 1,789.00 | 1,823.00 | 1,823.00 | 3.52% | 101,707 |
| Mar 31, 2026 | 1,800.00 | 1,822.00 | 1,745.00 | 1,761.00 | 1,761.00 | -2.28% | 108,010 |
| Mar 30, 2026 | 1,791.00 | 1,811.00 | 1,768.00 | 1,802.00 | 1,802.00 | -2.44% | 150,579 |
| Mar 27, 2026 | 1,811.00 | 1,850.00 | 1,777.00 | 1,847.00 | 1,847.00 | 1.99% | 141,060 |
| Mar 26, 2026 | 1,872.00 | 1,872.00 | 1,800.00 | 1,811.00 | 1,811.00 | -2.69% | 65,299 |
| Mar 25, 2026 | 1,838.00 | 1,869.00 | 1,838.00 | 1,861.00 | 1,861.00 | 1.31% | 45,869 |
| Mar 24, 2026 | 1,811.00 | 1,845.00 | 1,795.00 | 1,837.00 | 1,837.00 | 2.34% | 93,637 |
| Mar 23, 2026 | 1,880.00 | 1,880.00 | 1,792.00 | 1,795.00 | 1,795.00 | -4.83% | 89,397 |
| Mar 20, 2026 | 1,852.00 | 1,908.00 | 1,852.00 | 1,886.00 | 1,886.00 | 1.89% | 129,004 |
| Mar 19, 2026 | 1,874.00 | 1,874.00 | 1,849.00 | 1,851.00 | 1,851.00 | -1.80% | 60,112 |
| Mar 18, 2026 | 1,900.00 | 1,906.00 | 1,869.00 | 1,885.00 | 1,885.00 | 0.11% | 59,358 |
| Mar 17, 2026 | 1,857.00 | 1,903.00 | 1,857.00 | 1,883.00 | 1,883.00 | 1.56% | 68,928 |
| Mar 16, 2026 | 1,895.00 | 1,900.00 | 1,840.00 | 1,854.00 | 1,854.00 | -1.59% | 124,410 |
| Mar 13, 2026 | 1,855.00 | 1,909.00 | 1,845.00 | 1,884.00 | 1,884.00 | 0.69% | 70,524 |
| Mar 12, 2026 | 1,851.00 | 1,880.00 | 1,833.00 | 1,871.00 | 1,871.00 | 0.27% | 65,167 |
| Mar 11, 2026 | 1,858.00 | 1,914.00 | 1,845.00 | 1,866.00 | 1,866.00 | 0.48% | 105,135 |
| Mar 10, 2026 | 1,840.00 | 1,873.00 | 1,800.00 | 1,857.00 | 1,857.00 | 4.56% | 106,957 |
| Mar 9, 2026 | 1,898.00 | 1,898.00 | 1,725.00 | 1,776.00 | 1,776.00 | -7.40% | 196,640 |
| Mar 6, 2026 | 1,875.00 | 1,947.00 | 1,868.00 | 1,918.00 | 1,918.00 | 1.05% | 101,260 |
| Mar 5, 2026 | 1,770.00 | 1,910.00 | 1,770.00 | 1,898.00 | 1,898.00 | 9.08% | 289,820 |
| Mar 4, 2026 | 1,855.00 | 1,925.00 | 1,740.00 | 1,740.00 | 1,740.00 | -10.95% | 451,871 |
| Mar 3, 2026 | 2,010.00 | 2,030.00 | 1,954.00 | 1,954.00 | 1,954.00 | -4.91% | 513,615 |
| Feb 27, 2026 | 2,120.00 | 2,175.00 | 2,055.00 | 2,055.00 | 2,055.00 | -3.07% | 297,209 |
| Feb 26, 2026 | 2,145.00 | 2,180.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.17% | 255,497 |
| Feb 25, 2026 | 2,165.00 | 2,170.00 | 2,140.00 | 2,145.00 | 2,145.00 | -1.15% | 207,376 |
| Feb 24, 2026 | 2,120.00 | 2,175.00 | 2,120.00 | 2,170.00 | 2,170.00 | 1.88% | 210,101 |
| Feb 23, 2026 | 2,135.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.47% | 220,115 |
| Feb 20, 2026 | 2,155.00 | 2,155.00 | 2,110.00 | 2,120.00 | 2,120.00 | -1.85% | 423,842 |
| Feb 19, 2026 | 2,170.00 | 2,185.00 | 2,125.00 | 2,160.00 | 2,160.00 | -0.46% | 297,070 |
| Feb 13, 2026 | 2,200.00 | 2,210.00 | 2,150.00 | 2,170.00 | 2,170.00 | -2.03% | 232,737 |
| Feb 12, 2026 | 2,215.00 | 2,225.00 | 2,180.00 | 2,215.00 | 2,215.00 | 0.68% | 244,882 |
| Feb 11, 2026 | 2,240.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | -2.65% | 345,437 |
| Feb 10, 2026 | 2,265.00 | 2,275.00 | 2,230.00 | 2,260.00 | 2,260.00 | - | 226,243 |
| Feb 9, 2026 | 2,195.00 | 2,290.00 | 2,195.00 | 2,260.00 | 2,260.00 | 3.67% | 580,238 |
| Feb 6, 2026 | 2,210.00 | 2,210.00 | 2,130.00 | 2,180.00 | 2,180.00 | -1.58% | 262,572 |
| Feb 5, 2026 | 2,195.00 | 2,245.00 | 2,185.00 | 2,215.00 | 2,215.00 | 0.23% | 238,694 |
| Feb 4, 2026 | 2,205.00 | 2,230.00 | 2,185.00 | 2,210.00 | 2,210.00 | 0.68% | 310,977 |
| Feb 3, 2026 | 2,155.00 | 2,195.00 | 2,135.00 | 2,195.00 | 2,195.00 | 3.05% | 183,599 |
| Feb 2, 2026 | 2,175.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,130.00 | -2.74% | 179,518 |
| Jan 30, 2026 | 2,225.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | -1.13% | 293,655 |
| Jan 29, 2026 | 2,225.00 | 2,230.00 | 2,185.00 | 2,215.00 | 2,215.00 | 0.23% | 353,807 |
| Jan 28, 2026 | 2,205.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | 0.23% | 227,663 |
| Jan 27, 2026 | 2,215.00 | 2,240.00 | 2,175.00 | 2,205.00 | 2,205.00 | -0.45% | 228,754 |
| Jan 26, 2026 | 2,230.00 | 2,230.00 | 2,185.00 | 2,215.00 | 2,215.00 | -0.23% | 224,572 |
| Jan 23, 2026 | 2,195.00 | 2,225.00 | 2,182.00 | 2,220.00 | 2,220.00 | 1.14% | 267,373 |
| Jan 22, 2026 | 2,155.00 | 2,225.00 | 2,145.00 | 2,195.00 | 2,195.00 | 2.09% | 367,677 |
| Jan 21, 2026 | 2,185.00 | 2,185.00 | 2,120.00 | 2,150.00 | 2,150.00 | -2.27% | 207,029 |
| Jan 20, 2026 | 2,125.00 | 2,210.00 | 2,120.00 | 2,200.00 | 2,200.00 | 2.56% | 251,508 |
| Jan 19, 2026 | 2,160.00 | 2,160.00 | 2,120.00 | 2,145.00 | 2,145.00 | -0.69% | 210,333 |
| Jan 16, 2026 | 2,185.00 | 2,195.00 | 2,155.00 | 2,160.00 | 2,160.00 | -1.14% | 196,042 |