Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea · Delayed Price · Currency is KRW 1,461.00
+36.00 (2.53%)
At close: Jun 4, 2026
Coreana Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,595.00 | 1,596.00 | 1,526.00 | 1,548.00 | 1,548.00 | -2.95% | 133,854 |
| May 28, 2026 | 1,616.00 | 1,621.00 | 1,541.00 | 1,595.00 | 1,595.00 | -2.03% | 233,897 |
| May 27, 2026 | 1,700.00 | 1,700.00 | 1,626.00 | 1,628.00 | 1,628.00 | -4.24% | 229,058 |
| May 26, 2026 | 1,769.00 | 1,769.00 | 1,697.00 | 1,700.00 | 1,700.00 | -2.07% | 120,626 |
| May 22, 2026 | 1,709.00 | 1,750.00 | 1,709.00 | 1,736.00 | 1,736.00 | 1.58% | 169,402 |
| May 21, 2026 | 1,669.00 | 1,734.00 | 1,669.00 | 1,709.00 | 1,709.00 | 3.14% | 137,592 |
| May 20, 2026 | 1,745.00 | 1,750.00 | 1,650.00 | 1,657.00 | 1,657.00 | -4.55% | 251,109 |
| May 19, 2026 | 1,760.00 | 1,837.00 | 1,728.00 | 1,736.00 | 1,736.00 | -1.25% | 239,805 |
| May 18, 2026 | 1,816.00 | 1,900.00 | 1,740.00 | 1,758.00 | 1,758.00 | -3.41% | 210,800 |
| May 15, 2026 | 1,843.00 | 1,945.00 | 1,795.00 | 1,820.00 | 1,820.00 | -1.25% | 362,232 |
| May 14, 2026 | 1,826.00 | 1,843.00 | 1,820.00 | 1,843.00 | 1,843.00 | 0.93% | 180,512 |
| May 13, 2026 | 1,841.00 | 1,878.00 | 1,826.00 | 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 | 1,859.00 | -3.68% | 503,770 |
| May 11, 2026 | 2,015.00 | 2,055.00 | 1,927.00 | 1,930.00 | 1,930.00 | -1.93% | 736,092 |
| May 8, 2026 | 1,976.00 | 2,170.00 | 1,939.00 | 1,968.00 | 1,968.00 | 2.55% | 2,262,419 |
| May 7, 2026 | 1,949.00 | 1,954.00 | 1,914.00 | 1,919.00 | 1,919.00 | -0.36% | 271,919 |
| May 6, 2026 | 1,990.00 | 1,994.00 | 1,921.00 | 1,926.00 | 1,926.00 | -3.41% | 368,321 |
| May 4, 2026 | 2,010.00 | 2,055.00 | 1,994.00 | 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 | 2,005.00 | -3.37% | 606,458 |
| Apr 29, 2026 | 2,220.00 | 2,290.00 | 2,065.00 | 2,075.00 | 2,075.00 | -0.72% | 2,201,606 |
| Apr 28, 2026 | 2,060.00 | 2,290.00 | 2,000.00 | 2,090.00 | 2,090.00 | 1.46% | 4,322,781 |
| Apr 27, 2026 | 2,100.00 | 2,125.00 | 2,025.00 | 2,060.00 | 2,060.00 | -1.90% | 1,170,750 |
| Apr 24, 2026 | 1,913.00 | 2,375.00 | 1,913.00 | 2,100.00 | 2,100.00 | 13.64% | 14,347,930 |
| Apr 23, 2026 | 1,872.00 | 1,875.00 | 1,826.00 | 1,848.00 | 1,848.00 | -1.28% | 85,329 |
| Apr 22, 2026 | 1,890.00 | 1,890.00 | 1,851.00 | 1,872.00 | 1,872.00 | -0.37% | 83,803 |
| Apr 21, 2026 | 1,875.00 | 1,888.00 | 1,842.00 | 1,879.00 | 1,879.00 | - | 103,492 |
| Apr 20, 2026 | 1,905.00 | 1,915.00 | 1,879.00 | 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 | 1,900.00 | -0.21% | 94,348 |
| Apr 16, 2026 | 1,868.00 | 1,914.00 | 1,865.00 | 1,904.00 | 1,904.00 | 2.42% | 182,562 |
| Apr 15, 2026 | 1,848.00 | 1,861.00 | 1,842.00 | 1,859.00 | 1,859.00 | 0.70% | 154,728 |
| Apr 14, 2026 | 1,838.00 | 1,859.00 | 1,835.00 | 1,846.00 | 1,846.00 | 0.49% | 97,296 |
| Apr 13, 2026 | 1,834.00 | 1,841.00 | 1,755.00 | 1,837.00 | 1,837.00 | - | 46,005 |
| Apr 10, 2026 | 1,810.00 | 1,839.00 | 1,785.00 | 1,837.00 | 1,837.00 | 3.03% | 113,552 |
| Apr 9, 2026 | 1,784.00 | 1,817.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.06% | 117,426 |
| Apr 8, 2026 | 1,751.00 | 1,798.00 | 1,741.00 | 1,784.00 | 1,784.00 | 2.53% | 122,614 |
| Apr 7, 2026 | 1,745.00 | 1,796.00 | 1,740.00 | 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 | 1,759.00 | -1.35% | 115,730 |
| Apr 3, 2026 | 1,758.00 | 1,794.00 | 1,756.00 | 1,783.00 | 1,783.00 | 1.65% | 50,007 |
| Apr 2, 2026 | 1,818.00 | 1,844.00 | 1,740.00 | 1,754.00 | 1,754.00 | -3.78% | 142,957 |
| Apr 1, 2026 | 1,789.00 | 1,840.00 | 1,789.00 | 1,823.00 | 1,823.00 | 3.52% | 102,404 |
| Mar 31, 2026 | 1,800.00 | 1,822.00 | 1,745.00 | 1,761.00 | 1,761.00 | -2.28% | 108,373 |
| Mar 30, 2026 | 1,791.00 | 1,811.00 | 1,768.00 | 1,802.00 | 1,802.00 | -2.44% | 150,700 |
| Mar 27, 2026 | 1,811.00 | 1,850.00 | 1,777.00 | 1,847.00 | 1,847.00 | 1.99% | 141,076 |
| Mar 26, 2026 | 1,872.00 | 1,872.00 | 1,800.00 | 1,811.00 | 1,811.00 | -2.69% | 65,302 |
| Mar 25, 2026 | 1,838.00 | 1,869.00 | 1,838.00 | 1,861.00 | 1,861.00 | 1.31% | 46,495 |
| Mar 24, 2026 | 1,811.00 | 1,845.00 | 1,795.00 | 1,837.00 | 1,837.00 | 2.34% | 93,764 |