Skip to main content
logo
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,890.00
+80.00 (2.85%)
Last updated: Sep 18, 2025, 2:37 PM KST

Coreana Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,850.002,935.002,835.002,860.002,860.00-0.35%495,757
Sep 18, 20253,000.003,000.002,845.002,870.002,870.002.14%1,821,341
Sep 17, 20252,790.002,825.002,775.002,810.002,810.001.44%419,984
Sep 16, 20252,785.002,810.002,755.002,770.002,770.00-0.89%162,901
Sep 15, 20252,810.002,830.002,765.002,795.002,795.00-0.53%245,415
Sep 12, 20252,785.002,820.002,765.002,810.002,810.001.63%210,309
Sep 11, 20252,780.002,820.002,760.002,765.002,765.00-0.72%163,998
Sep 10, 20252,805.002,805.002,755.002,785.002,785.00-0.18%145,309
Sep 9, 20252,740.002,820.002,730.002,790.002,790.001.82%282,486
Sep 8, 20252,670.002,770.002,665.002,740.002,740.002.81%277,953
Sep 5, 20252,660.002,725.002,640.002,665.002,665.000.19%114,489
Sep 4, 20252,690.002,700.002,650.002,660.002,660.00-0.56%166,952
Sep 3, 20252,595.002,680.002,595.002,675.002,675.003.08%189,609
Sep 2, 20252,625.002,655.002,590.002,595.002,595.00-1.33%167,585
Sep 1, 20252,695.002,730.002,615.002,630.002,630.00-2.41%234,957
Aug 29, 20252,660.002,710.002,645.002,695.002,695.001.13%208,670
Aug 28, 20252,660.002,695.002,645.002,665.002,665.000.19%168,562
Aug 27, 20252,690.002,710.002,630.002,660.002,660.00-1.12%307,036
Aug 26, 20252,725.002,745.002,675.002,690.002,690.00-1.47%172,894
Aug 25, 20252,690.002,735.002,680.002,730.002,730.001.68%206,145
Aug 22, 20252,680.002,705.002,665.002,685.002,685.000.19%175,999
Aug 21, 20252,645.002,705.002,645.002,680.002,680.000.37%286,503
Aug 20, 20252,635.002,680.002,590.002,670.002,670.000.38%369,474
Aug 19, 20252,655.002,700.002,610.002,660.002,660.00-0.56%259,582
Aug 18, 20252,660.002,695.002,650.002,675.002,675.00-0.93%185,001
Aug 14, 20252,685.002,720.002,685.002,700.002,700.000.37%172,581
Aug 13, 20252,740.002,760.002,665.002,690.002,690.00-1.82%381,539
Aug 12, 20252,805.002,835.002,735.002,740.002,740.00-1.79%547,689
Aug 11, 20252,875.002,885.002,785.002,790.002,790.00-3.46%749,412
Aug 8, 20252,905.002,920.002,850.002,890.002,890.00-750,307
Aug 7, 20252,890.002,940.002,850.002,890.002,890.00-1,864,956
Aug 6, 20252,805.002,930.002,770.002,890.002,890.003.21%2,229,192
Aug 5, 20252,805.002,830.002,750.002,800.002,800.00-324,602
Aug 4, 20252,740.002,805.002,705.002,800.002,800.002.19%325,433
Aug 1, 20252,815.002,815.002,710.002,740.002,740.00-2.84%829,936
Jul 31, 20252,790.002,870.002,790.002,820.002,820.001.26%637,432
Jul 30, 20252,810.002,825.002,775.002,785.002,785.00-0.18%392,579
Jul 29, 20252,810.002,835.002,770.002,790.002,790.000.18%447,598
Jul 28, 20252,900.002,900.002,780.002,785.002,785.00-1.94%731,694
Jul 25, 20252,900.002,940.002,835.002,840.002,840.00-3.07%2,801,677
Jul 24, 20253,030.003,055.002,915.002,930.002,930.00-3.46%686,892
Jul 23, 20253,050.003,115.003,030.003,035.003,035.000.17%553,632
Jul 22, 20253,230.003,235.003,010.003,030.003,030.00-2.26%1,236,170
Jul 21, 20253,055.003,145.003,050.003,100.003,100.00-0.80%651,340
Jul 18, 20253,210.003,210.003,115.003,125.003,125.00-4.58%956,918
Jul 17, 20253,215.003,290.003,135.003,275.003,275.000.92%1,443,901
Jul 16, 20253,370.003,645.003,205.003,245.003,245.002.04%12,254,120
Jul 15, 20253,220.003,285.003,105.003,180.003,180.00-1.40%2,761,699
Jul 14, 20253,305.003,740.003,225.003,225.003,225.006.44%29,585,240
Jul 11, 20253,030.003,065.002,945.003,030.003,030.000.33%1,367,316