Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea · Delayed Price · Currency is KRW 1,363.00
+9.00 (0.66%)
At close: Jul 21, 2026
Coreana Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |