Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea · Delayed Price · Currency is KRW 1,800.00
-43.00 (-2.33%)
At close: May 15, 2026
Coreana Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,843.00 | 1,945.00 | 1,795.00 | 1,820.00 | - | -1.25% | 362,232 |
| May 14, 2026 | 1,826.00 | 1,843.00 | 1,820.00 | 1,843.00 | - | 0.93% | 180,512 |
| May 13, 2026 | 1,841.00 | 1,878.00 | 1,826.00 | 1,826.00 | - | -1.78% | 194,083 |
| May 12, 2026 | 1,970.00 | 1,970.00 | 1,850.00 | 1,859.00 | - | -3.68% | 503,770 |
| May 11, 2026 | 2,015.00 | 2,055.00 | 1,927.00 | 1,930.00 | - | -1.93% | 736,092 |
| May 8, 2026 | 1,976.00 | 2,170.00 | 1,939.00 | 1,968.00 | - | 2.55% | 2,262,419 |
| May 7, 2026 | 1,949.00 | 1,954.00 | 1,914.00 | 1,919.00 | - | -0.36% | 271,919 |
| May 6, 2026 | 1,990.00 | 1,994.00 | 1,921.00 | 1,926.00 | - | -3.41% | 368,321 |
| May 4, 2026 | 2,010.00 | 2,055.00 | 1,994.00 | 1,994.00 | - | -0.55% | 342,412 |
| Apr 30, 2026 | 2,085.00 | 2,090.00 | 2,000.00 | 2,005.00 | - | -3.37% | 606,458 |
| Apr 29, 2026 | 2,220.00 | 2,290.00 | 2,065.00 | 2,075.00 | - | -0.72% | 2,201,606 |
| Apr 28, 2026 | 2,060.00 | 2,290.00 | 2,000.00 | 2,090.00 | - | 1.46% | 4,322,781 |
| Apr 27, 2026 | 2,100.00 | 2,125.00 | 2,025.00 | 2,060.00 | - | -1.90% | 1,170,750 |
| Apr 24, 2026 | 1,913.00 | 2,375.00 | 1,913.00 | 2,100.00 | - | 13.64% | 14,347,930 |
| Apr 23, 2026 | 1,872.00 | 1,875.00 | 1,826.00 | 1,848.00 | - | -1.28% | 85,329 |
| Apr 22, 2026 | 1,890.00 | 1,890.00 | 1,851.00 | 1,872.00 | - | -0.37% | 83,803 |
| Apr 21, 2026 | 1,875.00 | 1,888.00 | 1,842.00 | 1,879.00 | - | - | 103,492 |
| Apr 20, 2026 | 1,905.00 | 1,915.00 | 1,879.00 | 1,879.00 | - | -1.11% | 182,108 |
| Apr 17, 2026 | 1,904.00 | 1,913.00 | 1,890.00 | 1,900.00 | - | -0.21% | 94,348 |
| Apr 16, 2026 | 1,868.00 | 1,914.00 | 1,865.00 | 1,904.00 | - | 2.42% | 182,562 |
| Apr 15, 2026 | 1,848.00 | 1,861.00 | 1,842.00 | 1,859.00 | - | 0.70% | 154,728 |
| Apr 14, 2026 | 1,838.00 | 1,859.00 | 1,835.00 | 1,846.00 | - | 0.49% | 97,296 |
| Apr 13, 2026 | 1,834.00 | 1,841.00 | 1,755.00 | 1,837.00 | - | - | 46,005 |
| Apr 10, 2026 | 1,810.00 | 1,839.00 | 1,785.00 | 1,837.00 | - | 3.03% | 113,552 |
| Apr 9, 2026 | 1,784.00 | 1,817.00 | 1,775.00 | 1,783.00 | - | -0.06% | 117,426 |
| Apr 8, 2026 | 1,751.00 | 1,798.00 | 1,741.00 | 1,784.00 | - | 2.53% | 122,614 |
| Apr 7, 2026 | 1,745.00 | 1,796.00 | 1,740.00 | 1,740.00 | - | -1.08% | 172,092 |
| Apr 6, 2026 | 1,783.00 | 1,792.00 | 1,750.00 | 1,759.00 | - | -1.35% | 115,730 |
| Apr 3, 2026 | 1,758.00 | 1,794.00 | 1,756.00 | 1,783.00 | - | 1.65% | 50,007 |
| Apr 2, 2026 | 1,818.00 | 1,844.00 | 1,740.00 | 1,754.00 | - | -3.78% | 142,957 |
| Apr 1, 2026 | 1,789.00 | 1,840.00 | 1,789.00 | 1,823.00 | - | 3.52% | 102,404 |
| Mar 31, 2026 | 1,800.00 | 1,822.00 | 1,745.00 | 1,761.00 | - | -2.28% | 108,373 |
| Mar 30, 2026 | 1,791.00 | 1,811.00 | 1,768.00 | 1,802.00 | - | -2.44% | 150,700 |
| Mar 27, 2026 | 1,811.00 | 1,850.00 | 1,777.00 | 1,847.00 | - | 1.99% | 141,076 |
| Mar 26, 2026 | 1,872.00 | 1,872.00 | 1,800.00 | 1,811.00 | - | -2.69% | 65,302 |
| Mar 25, 2026 | 1,838.00 | 1,869.00 | 1,838.00 | 1,861.00 | - | 1.31% | 46,495 |
| Mar 24, 2026 | 1,811.00 | 1,845.00 | 1,795.00 | 1,837.00 | - | 2.34% | 93,764 |
| Mar 23, 2026 | 1,880.00 | 1,880.00 | 1,792.00 | 1,795.00 | - | -4.83% | 89,397 |
| Mar 20, 2026 | 1,852.00 | 1,908.00 | 1,852.00 | 1,886.00 | - | 1.89% | 129,004 |
| Mar 19, 2026 | 1,874.00 | 1,874.00 | 1,849.00 | 1,851.00 | - | -1.80% | 60,113 |
| Mar 18, 2026 | 1,900.00 | 1,906.00 | 1,869.00 | 1,885.00 | - | 0.11% | 60,754 |
| Mar 17, 2026 | 1,857.00 | 1,903.00 | 1,857.00 | 1,883.00 | - | 1.56% | 68,928 |
| Mar 16, 2026 | 1,895.00 | 1,900.00 | 1,840.00 | 1,854.00 | - | -1.59% | 124,410 |
| Mar 13, 2026 | 1,855.00 | 1,909.00 | 1,845.00 | 1,884.00 | - | 0.69% | 139,124 |
| Mar 12, 2026 | 1,851.00 | 1,880.00 | 1,833.00 | 1,871.00 | - | 0.27% | 66,416 |
| Mar 11, 2026 | 1,858.00 | 1,914.00 | 1,845.00 | 1,866.00 | - | 0.48% | 105,158 |
| Mar 10, 2026 | 1,840.00 | 1,873.00 | 1,800.00 | 1,857.00 | - | 4.56% | 108,008 |
| Mar 9, 2026 | 1,898.00 | 1,898.00 | 1,725.00 | 1,776.00 | - | -7.40% | 198,769 |
| Mar 6, 2026 | 1,875.00 | 1,947.00 | 1,868.00 | 1,918.00 | - | 1.05% | 101,625 |
| Mar 5, 2026 | 1,770.00 | 1,910.00 | 1,770.00 | 1,898.00 | - | 9.08% | 289,821 |