Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea · Delayed Price · Currency is KRW 1,542.00
+12.00 (0.78%)
At close: Aug 11, 2026
Coreana Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,532.00 | 1,685.00 | 1,532.00 | 1,542.00 | 1,542.00 | 0.78% | 1,276,331 |
| Aug 10, 2026 | 1,476.00 | 1,560.00 | 1,476.00 | 1,530.00 | 1,530.00 | 2.68% | 162,058 |
| Aug 7, 2026 | 1,484.00 | 1,508.00 | 1,444.00 | 1,490.00 | 1,490.00 | 0.40% | 120,172 |
| Aug 6, 2026 | 1,399.00 | 1,490.00 | 1,355.00 | 1,484.00 | 1,484.00 | 6.99% | 162,136 |
| Aug 5, 2026 | 1,364.00 | 1,404.00 | 1,364.00 | 1,387.00 | 1,387.00 | 1.69% | 61,227 |
| Aug 4, 2026 | 1,303.00 | 1,372.00 | 1,303.00 | 1,364.00 | 1,364.00 | 4.68% | 96,936 |
| Aug 3, 2026 | 1,314.00 | 1,328.00 | 1,296.00 | 1,303.00 | 1,303.00 | -0.84% | 44,167 |
| Jul 31, 2026 | 1,271.00 | 1,329.00 | 1,271.00 | 1,314.00 | 1,314.00 | 2.66% | 72,667 |
| Jul 30, 2026 | 1,150.00 | 1,320.00 | 1,150.00 | 1,280.00 | 1,280.00 | 0.08% | 142,288 |
| Jul 29, 2026 | 1,360.00 | 1,375.00 | 1,244.00 | 1,279.00 | 1,279.00 | -5.75% | 187,629 |
| Jul 28, 2026 | 1,312.00 | 1,389.00 | 1,312.00 | 1,357.00 | 1,357.00 | -2.51% | 132,378 |
| Jul 27, 2026 | 1,393.00 | 1,414.00 | 1,381.00 | 1,392.00 | 1,392.00 | 0.14% | 52,538 |
| Jul 24, 2026 | 1,390.00 | 1,390.00 | 1,323.00 | 1,390.00 | 1,390.00 | -0.36% | 50,637 |
| Jul 23, 2026 | 1,352.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,395.00 | 3.49% | 45,171 |
| Jul 22, 2026 | 1,352.00 | 1,374.00 | 1,336.00 | 1,348.00 | 1,348.00 | -1.10% | 58,523 |
| Jul 21, 2026 | 1,365.00 | 1,365.00 | 1,311.00 | 1,363.00 | 1,363.00 | 0.66% | 92,613 |
| Jul 20, 2026 | 1,330.00 | 1,393.00 | 1,330.00 | 1,354.00 | 1,354.00 | -1.88% | 53,078 |
| Jul 16, 2026 | 1,376.00 | 1,403.00 | 1,352.00 | 1,380.00 | 1,380.00 | 0.29% | 45,092 |
| Jul 15, 2026 | 1,365.00 | 1,399.00 | 1,365.00 | 1,376.00 | 1,376.00 | 0.81% | 76,992 |
| Jul 14, 2026 | 1,380.00 | 1,392.00 | 1,301.00 | 1,365.00 | 1,365.00 | -1.94% | 192,979 |
| Jul 13, 2026 | 1,415.00 | 1,449.00 | 1,375.00 | 1,392.00 | 1,392.00 | -1.76% | 74,318 |
| Jul 10, 2026 | 1,396.00 | 1,427.00 | 1,380.00 | 1,417.00 | 1,417.00 | 1.29% | 97,229 |
| Jul 9, 2026 | 1,325.00 | 1,399.00 | 1,325.00 | 1,399.00 | 1,399.00 | 1.38% | 71,278 |
| Jul 8, 2026 | 1,480.00 | 1,480.00 | 1,330.00 | 1,380.00 | 1,380.00 | 1.92% | 260,868 |
| Jul 7, 2026 | 1,336.00 | 1,440.00 | 1,336.00 | 1,354.00 | 1,354.00 | -2.17% | 76,681 |
| Jul 6, 2026 | 1,365.00 | 1,407.00 | 1,341.00 | 1,384.00 | 1,384.00 | 1.10% | 48,512 |
| Jul 3, 2026 | 1,363.00 | 1,373.00 | 1,321.00 | 1,369.00 | 1,369.00 | 0.51% | 58,015 |
| Jul 2, 2026 | 1,377.00 | 1,425.00 | 1,343.00 | 1,362.00 | 1,362.00 | -1.94% | 92,381 |
| Jul 1, 2026 | 1,345.00 | 1,397.00 | 1,345.00 | 1,389.00 | 1,389.00 | 3.12% | 75,143 |
| Jun 30, 2026 | 1,342.00 | 1,382.00 | 1,306.00 | 1,347.00 | 1,347.00 | 0.30% | 45,379 |
| Jun 29, 2026 | 1,183.00 | 1,346.00 | 1,183.00 | 1,343.00 | 1,343.00 | 12.57% | 176,241 |
| Jun 26, 2026 | 1,263.00 | 1,263.00 | 1,173.00 | 1,193.00 | 1,193.00 | -5.99% | 166,969 |
| Jun 25, 2026 | 1,251.00 | 1,307.00 | 1,251.00 | 1,269.00 | 1,269.00 | 0.55% | 94,914 |
| Jun 24, 2026 | 1,251.00 | 1,310.00 | 1,251.00 | 1,262.00 | 1,262.00 | -0.24% | 80,651 |
| Jun 23, 2026 | 1,370.00 | 1,370.00 | 1,265.00 | 1,265.00 | 1,265.00 | -8.53% | 149,929 |
| Jun 22, 2026 | 1,369.00 | 1,400.00 | 1,341.00 | 1,383.00 | 1,383.00 | -0.58% | 98,209 |
| Jun 19, 2026 | 1,454.00 | 1,454.00 | 1,366.00 | 1,391.00 | 1,391.00 | -4.33% | 222,074 |
| Jun 18, 2026 | 1,515.00 | 1,515.00 | 1,450.00 | 1,454.00 | 1,454.00 | -3.32% | 115,527 |
| Jun 17, 2026 | 1,462.00 | 1,608.00 | 1,422.00 | 1,504.00 | 1,504.00 | 2.87% | 1,050,451 |
| Jun 16, 2026 | 1,463.00 | 1,499.00 | 1,450.00 | 1,462.00 | 1,462.00 | -0.88% | 40,367 |
| Jun 15, 2026 | 1,538.00 | 1,538.00 | 1,472.00 | 1,475.00 | 1,475.00 | -0.54% | 53,601 |
| Jun 12, 2026 | 1,451.00 | 1,499.00 | 1,440.00 | 1,483.00 | 1,483.00 | 2.63% | 120,188 |
| Jun 11, 2026 | 1,434.00 | 1,455.00 | 1,355.00 | 1,445.00 | 1,445.00 | 2.41% | 51,754 |
| Jun 10, 2026 | 1,394.00 | 1,435.00 | 1,374.00 | 1,411.00 | 1,411.00 | 1.22% | 78,707 |
| Jun 9, 2026 | 1,262.00 | 1,417.00 | 1,262.00 | 1,394.00 | 1,394.00 | 7.31% | 227,598 |
| Jun 8, 2026 | 1,370.00 | 1,388.00 | 1,295.00 | 1,299.00 | 1,299.00 | -6.55% | 159,413 |
| Jun 5, 2026 | 1,435.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | -4.86% | 157,364 |
| Jun 4, 2026 | 1,425.00 | 1,483.00 | 1,407.00 | 1,461.00 | 1,461.00 | 2.53% | 81,374 |
| Jun 2, 2026 | 1,440.00 | 1,443.00 | 1,371.00 | 1,425.00 | 1,425.00 | -2.26% | 207,236 |
| Jun 1, 2026 | 1,548.00 | 1,548.00 | 1,444.00 | 1,458.00 | 1,458.00 | -5.81% | 296,339 |