Skip to main content
logo
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,860.00
-30.00 (-1.04%)
Last updated: Aug 8, 2025

PetIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,905.002,920.002,850.002,860.00--1.04%717,802
Aug 7, 20252,890.002,940.002,850.002,890.00--1,864,956
Aug 6, 20252,805.002,930.002,770.002,890.00-3.21%2,229,192
Aug 5, 20252,805.002,830.002,750.002,800.00--324,602
Aug 4, 20252,740.002,805.002,705.002,800.00-2.19%325,433
Aug 1, 20252,815.002,815.002,710.002,740.00--2.84%829,936
Jul 31, 20252,790.002,870.002,790.002,820.00-1.26%637,432
Jul 30, 20252,810.002,825.002,775.002,785.00--0.18%392,579
Jul 29, 20252,810.002,835.002,770.002,790.00-0.18%447,598
Jul 28, 20252,900.002,900.002,780.002,785.00--1.94%731,694
Jul 25, 20252,900.002,940.002,835.002,840.00--3.07%2,801,677
Jul 24, 20253,030.003,055.002,915.002,930.00--3.46%686,892
Jul 23, 20253,050.003,115.003,030.003,035.00-0.17%553,632
Jul 22, 20253,230.003,235.003,010.003,030.00--2.26%1,236,170
Jul 21, 20253,055.003,145.003,050.003,100.00--0.80%651,340
Jul 18, 20253,210.003,210.003,115.003,125.00--4.58%956,918
Jul 17, 20253,215.003,290.003,135.003,275.00-0.92%1,443,901
Jul 16, 20253,370.003,645.003,205.003,245.00-2.04%12,254,120
Jul 15, 20253,220.003,285.003,105.003,180.00--1.40%2,761,699
Jul 14, 20253,305.003,740.003,225.003,225.00-6.44%29,585,240
Jul 11, 20253,030.003,065.002,945.003,030.00-0.33%1,367,316
Jul 10, 20252,980.003,075.002,920.003,020.00-0.83%2,224,241
Jul 9, 20252,855.003,170.002,855.002,995.00-5.27%8,531,020
Jul 8, 20252,800.002,880.002,765.002,845.00-2.15%697,716
Jul 7, 20252,700.002,795.002,680.002,785.00-2.96%357,766
Jul 4, 20252,770.002,830.002,705.002,705.00--2.35%564,287
Jul 3, 20252,830.002,840.002,755.002,770.00--1.42%972,465
Jul 2, 20252,835.003,020.002,775.002,810.00-0.18%3,849,326
Jul 1, 20252,820.002,845.002,750.002,805.00--0.36%940,120
Jun 30, 20252,790.003,010.002,790.002,815.00-1.26%6,321,933
Jun 27, 20252,830.002,830.002,740.002,780.00--1.77%872,426
Jun 26, 20252,825.002,835.002,760.002,830.00-0.53%1,158,651
Jun 25, 20252,960.002,960.002,805.002,815.00--4.90%1,827,281
Jun 24, 20253,080.003,085.002,940.002,960.00--3.43%2,200,602
Jun 23, 20253,075.003,165.003,010.003,065.00--4.81%6,084,968
Jun 20, 20252,500.003,220.002,490.003,220.00-29.84%26,880,360
Jun 19, 20252,455.002,480.002,430.002,480.00-1.22%171,925
Jun 18, 20252,425.002,465.002,405.002,450.00-1.24%153,220
Jun 17, 20252,415.002,455.002,410.002,420.00--1.02%127,736
Jun 16, 20252,395.002,445.002,370.002,445.00-2.30%94,076
Jun 13, 20252,470.002,495.002,390.002,390.00--3.04%223,003
Jun 12, 20252,495.002,530.002,465.002,465.00--1.00%247,599
Jun 11, 20252,470.002,490.002,450.002,490.00-1.22%204,652
Jun 10, 20252,465.002,475.002,445.002,460.00--0.20%180,657
Jun 9, 20252,470.002,480.002,455.002,465.00--216,997
Jun 5, 20252,440.002,480.002,430.002,465.00-0.20%218,856
Jun 4, 20252,395.002,460.002,395.002,460.00-2.50%139,057
Jun 2, 20252,390.002,405.002,370.002,400.00-1.05%123,241
May 30, 20252,370.002,395.002,355.002,375.00-0.42%51,331
May 29, 20252,380.002,395.002,355.002,365.00--0.21%98,544