Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea · Delayed Price · Currency is KRW 1,172.00
+12.00 (1.03%)
At close: Nov 4, 2026
Coreana Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,149.00 | 1,172.00 | 1,142.00 | 1,172.00 | 1,172.00 | 1.03% | 28,541 |
| Nov 3, 2026 | 1,153.00 | 1,180.00 | 1,153.00 | 1,160.00 | 1,160.00 | -1.61% | 28,384 |
| Nov 2, 2026 | 1,169.00 | 1,179.00 | 1,150.00 | 1,179.00 | 1,179.00 | 0.86% | 33,077 |
| Oct 30, 2026 | 1,182.00 | 1,197.00 | 1,145.00 | 1,169.00 | 1,169.00 | -0.60% | 221,898 |
| Oct 29, 2026 | 1,170.00 | 1,200.00 | 1,168.00 | 1,176.00 | 1,176.00 | -1.01% | 31,268 |
| Oct 28, 2026 | 1,190.00 | 1,230.00 | 1,186.00 | 1,188.00 | 1,188.00 | -0.08% | 31,254 |
| Oct 27, 2026 | 1,187.00 | 1,203.00 | 1,181.00 | 1,189.00 | 1,189.00 | -0.42% | 78,702 |
| Oct 26, 2026 | 1,175.00 | 1,198.00 | 1,172.00 | 1,194.00 | 1,194.00 | -0.50% | 98,676 |
| Oct 23, 2026 | 1,216.00 | 1,218.00 | 1,185.00 | 1,200.00 | 1,200.00 | -1.48% | 21,653 |
| Oct 22, 2026 | 1,226.00 | 1,230.00 | 1,189.00 | 1,218.00 | 1,218.00 | -0.65% | 21,184 |
| Oct 21, 2026 | 1,200.00 | 1,237.00 | 1,200.00 | 1,226.00 | 1,226.00 | 1.57% | 29,498 |
| Oct 20, 2026 | 1,240.00 | 1,260.00 | 1,200.00 | 1,207.00 | 1,207.00 | -2.66% | 48,314 |
| Oct 19, 2026 | 1,213.00 | 1,245.00 | 1,185.00 | 1,240.00 | 1,240.00 | 2.06% | 14,164 |
| Oct 16, 2026 | 1,190.00 | 1,248.00 | 1,189.00 | 1,215.00 | 1,215.00 | 1.84% | 60,170 |
| Oct 15, 2026 | 1,227.00 | 1,227.00 | 1,188.00 | 1,193.00 | 1,193.00 | -3.95% | 154,174 |
| Oct 14, 2026 | 1,230.00 | 1,260.00 | 1,226.00 | 1,242.00 | 1,242.00 | 0.98% | 38,829 |
| Oct 13, 2026 | 1,240.00 | 1,242.00 | 1,209.00 | 1,230.00 | 1,230.00 | -2.54% | 70,566 |
| Oct 12, 2026 | 1,283.00 | 1,322.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.15% | 63,195 |
| Oct 8, 2026 | 1,294.00 | 1,313.00 | 1,294.00 | 1,303.00 | 1,303.00 | -0.31% | 20,505 |
| Oct 7, 2026 | 1,297.00 | 1,324.00 | 1,282.00 | 1,307.00 | 1,307.00 | 1.63% | 103,756 |
| Oct 6, 2026 | 1,296.00 | 1,300.00 | 1,272.00 | 1,286.00 | 1,286.00 | 0.55% | 44,109 |
| Oct 2, 2026 | 1,282.00 | 1,302.00 | 1,265.00 | 1,279.00 | 1,279.00 | 0.31% | 48,492 |
| Oct 1, 2026 | 1,252.00 | 1,283.00 | 1,247.00 | 1,275.00 | 1,275.00 | 1.11% | 38,250 |
| Sep 30, 2026 | 1,269.00 | 1,277.00 | 1,259.00 | 1,261.00 | 1,261.00 | -1.33% | 39,829 |
| Sep 29, 2026 | 1,277.00 | 1,292.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.78% | 51,524 |
| Sep 28, 2026 | 1,280.00 | 1,300.00 | 1,275.00 | 1,288.00 | 1,288.00 | - | 44,467 |
| Sep 23, 2026 | 1,306.00 | 1,306.00 | 1,281.00 | 1,288.00 | 1,288.00 | -1.08% | 78,933 |
| Sep 22, 2026 | 1,312.00 | 1,335.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.29% | 89,666 |
| Sep 21, 2026 | 1,387.00 | 1,389.00 | 1,312.00 | 1,319.00 | 1,319.00 | -3.01% | 99,019 |
| Sep 18, 2026 | 1,362.00 | 1,383.00 | 1,346.00 | 1,360.00 | 1,360.00 | -0.07% | 112,167 |
| Sep 17, 2026 | 1,330.00 | 1,450.00 | 1,330.00 | 1,361.00 | 1,361.00 | 1.26% | 288,493 |
| Sep 16, 2026 | 1,320.00 | 1,350.00 | 1,311.00 | 1,344.00 | 1,344.00 | 1.36% | 115,309 |
| Sep 15, 2026 | 1,350.00 | 1,350.00 | 1,323.00 | 1,326.00 | 1,326.00 | -1.04% | 48,792 |
| Sep 14, 2026 | 1,358.00 | 1,415.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.75% | 295,004 |
| Sep 11, 2026 | 1,331.00 | 1,561.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1.22% | 2,664,552 |
| Sep 10, 2026 | 1,326.00 | 1,326.00 | 1,287.00 | 1,314.00 | 1,314.00 | - | 58,820 |
| Sep 9, 2026 | 1,313.00 | 1,330.00 | 1,305.00 | 1,314.00 | 1,314.00 | 0.08% | 40,407 |
| Sep 8, 2026 | 1,329.00 | 1,332.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.68% | 34,585 |
| Sep 7, 2026 | 1,301.00 | 1,322.00 | 1,292.00 | 1,322.00 | 1,322.00 | 0.92% | 77,146 |
| Sep 4, 2026 | 1,303.00 | 1,325.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.69% | 32,422 |
| Sep 3, 2026 | 1,363.00 | 1,363.00 | 1,295.00 | 1,301.00 | 1,301.00 | -4.55% | 108,302 |
| Sep 2, 2026 | 1,396.00 | 1,396.00 | 1,359.00 | 1,363.00 | 1,363.00 | -3.20% | 105,636 |
| Sep 1, 2026 | 1,424.00 | 1,424.00 | 1,399.00 | 1,408.00 | 1,408.00 | -0.98% | 64,129 |
| Aug 31, 2026 | 1,476.00 | 1,476.00 | 1,417.00 | 1,422.00 | 1,422.00 | -2.34% | 83,205 |
| Aug 28, 2026 | 1,402.00 | 1,479.00 | 1,402.00 | 1,456.00 | 1,456.00 | 2.97% | 103,665 |
| Aug 27, 2026 | 1,409.00 | 1,427.00 | 1,392.00 | 1,414.00 | 1,414.00 | -0.49% | 87,006 |
| Aug 26, 2026 | 1,446.00 | 1,451.00 | 1,416.00 | 1,421.00 | 1,421.00 | -1.73% | 77,153 |
| Aug 25, 2026 | 1,361.00 | 1,497.00 | 1,361.00 | 1,446.00 | 1,446.00 | 3.51% | 481,679 |
| Aug 24, 2026 | 1,372.00 | 1,430.00 | 1,340.00 | 1,397.00 | 1,397.00 | 1.45% | 63,802 |
| Aug 21, 2026 | 1,373.00 | 1,378.00 | 1,350.00 | 1,377.00 | 1,377.00 | - | 76,307 |