Skip to main content
logo
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,776.00
-142.00 (-7.40%)
At close: Mar 9, 2026

Coreana Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,840.001,873.001,800.001,857.001,857.004.56%106,957
Mar 9, 20261,898.001,898.001,725.001,776.001,776.00-7.40%196,640
Mar 6, 20261,875.001,947.001,868.001,918.001,918.001.05%101,260
Mar 5, 20261,770.001,910.001,770.001,898.001,898.009.08%289,820
Mar 4, 20261,855.001,925.001,740.001,740.001,740.00-10.95%451,871
Mar 3, 20262,010.002,030.001,954.001,954.001,954.00-4.91%513,615
Feb 27, 20262,120.002,175.002,055.002,055.002,055.00-3.07%297,209
Feb 26, 20262,145.002,180.002,120.002,120.002,120.00-1.17%255,497
Feb 25, 20262,165.002,170.002,140.002,145.002,145.00-1.15%207,376
Feb 24, 20262,120.002,175.002,120.002,170.002,170.001.88%210,101
Feb 23, 20262,135.002,140.002,110.002,130.002,130.000.47%220,115
Feb 20, 20262,155.002,155.002,110.002,120.002,120.00-1.85%423,842
Feb 19, 20262,170.002,185.002,125.002,160.002,160.00-0.46%297,070
Feb 13, 20262,200.002,210.002,150.002,170.002,170.00-2.03%232,737
Feb 12, 20262,215.002,225.002,180.002,215.002,215.000.68%244,882
Feb 11, 20262,240.002,260.002,200.002,200.002,200.00-2.65%345,437
Feb 10, 20262,265.002,275.002,230.002,260.002,260.00-226,243
Feb 9, 20262,195.002,290.002,195.002,260.002,260.003.67%580,238
Feb 6, 20262,210.002,210.002,130.002,180.002,180.00-1.58%262,572
Feb 5, 20262,195.002,245.002,185.002,215.002,215.000.23%238,694
Feb 4, 20262,205.002,230.002,185.002,210.002,210.000.68%310,977
Feb 3, 20262,155.002,195.002,135.002,195.002,195.003.05%183,599
Feb 2, 20262,175.002,210.002,120.002,130.002,130.00-2.74%179,518
Jan 30, 20262,225.002,230.002,180.002,190.002,190.00-1.13%293,655
Jan 29, 20262,225.002,230.002,185.002,215.002,215.000.23%353,807
Jan 28, 20262,205.002,250.002,190.002,210.002,210.000.23%227,663
Jan 27, 20262,215.002,240.002,175.002,205.002,205.00-0.45%228,754
Jan 26, 20262,230.002,230.002,185.002,215.002,215.00-0.23%224,572
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