Skip to main content
logo
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,665.00
+5.00 (0.19%)
At close: Aug 28, 2025

Coreana Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,660.002,695.002,645.002,665.00-0.19%171,692
Aug 27, 20252,690.002,710.002,630.002,660.00--1.12%307,036
Aug 26, 20252,725.002,745.002,675.002,690.00--1.47%172,894
Aug 25, 20252,690.002,735.002,680.002,730.00-1.68%206,145
Aug 22, 20252,680.002,705.002,665.002,685.00-0.19%175,999
Aug 21, 20252,645.002,705.002,645.002,680.00-0.37%286,503
Aug 20, 20252,635.002,680.002,590.002,670.00-0.38%369,474
Aug 19, 20252,655.002,700.002,610.002,660.00--0.56%259,582
Aug 18, 20252,660.002,695.002,650.002,675.00--0.93%185,001
Aug 14, 20252,685.002,720.002,685.002,700.00-0.37%172,581
Aug 13, 20252,740.002,760.002,665.002,690.00--1.82%381,539
Aug 12, 20252,805.002,835.002,735.002,740.00--1.79%547,689
Aug 11, 20252,875.002,885.002,785.002,790.00--3.46%749,412
Aug 8, 20252,905.002,920.002,850.002,890.00--750,307
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