CosLeaguer Global Co., Ltd. (KOSDAQ:043710)
South Korea · Delayed Price · Currency is KRW 3,745.00
+5.00 (0.13%)
At close: Jun 25, 2026
CosLeaguer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3,800.00 | 3,800.00 | 3,480.00 | 3,730.00 | 3,730.00 | -0.40% | 1,031 |
| Jun 25, 2026 | 3,615.00 | 3,800.00 | 3,520.00 | 3,745.00 | 3,745.00 | 0.13% | 3,390 |
| Jun 24, 2026 | 3,780.00 | 3,795.00 | 3,575.00 | 3,740.00 | 3,740.00 | -1.06% | 1,084 |
| Jun 23, 2026 | 3,755.00 | 3,800.00 | 3,595.00 | 3,780.00 | 3,780.00 | -3.32% | 5,234 |
| Jun 22, 2026 | 3,915.00 | 4,000.00 | 3,470.00 | 3,910.00 | 3,910.00 | -0.13% | 10,463 |
| Jun 19, 2026 | 3,780.00 | 3,950.00 | 3,545.00 | 3,915.00 | 3,915.00 | -0.89% | 4,298 |
| Jun 18, 2026 | 3,835.00 | 3,985.00 | 3,820.00 | 3,950.00 | 3,950.00 | -1.00% | 1,163 |
| Jun 17, 2026 | 3,915.00 | 4,000.00 | 3,725.00 | 3,990.00 | 3,990.00 | 1.01% | 6,476 |
| Jun 16, 2026 | 4,035.00 | 4,145.00 | 3,850.00 | 3,950.00 | 3,950.00 | -2.11% | 6,787 |
| Jun 15, 2026 | 4,055.00 | 4,265.00 | 3,840.00 | 4,035.00 | 4,035.00 | -0.49% | 6,168 |
| Jun 12, 2026 | 3,910.00 | 4,070.00 | 3,900.00 | 4,055.00 | 4,055.00 | 2.92% | 4,026 |
| Jun 11, 2026 | 3,940.00 | 3,940.00 | 3,580.00 | 3,940.00 | 3,940.00 | -0.76% | 9,450 |
| Jun 10, 2026 | 3,995.00 | 4,000.00 | 3,605.00 | 3,970.00 | 3,970.00 | -0.75% | 2,185 |
| Jun 9, 2026 | 3,690.00 | 4,110.00 | 3,540.00 | 4,000.00 | 4,000.00 | 8.40% | 2,760 |
| Jun 8, 2026 | 3,910.00 | 3,940.00 | 3,600.00 | 3,690.00 | 3,690.00 | -6.35% | 6,267 |
| Jun 5, 2026 | 3,940.00 | 4,110.00 | 3,900.00 | 3,940.00 | 3,940.00 | - | 3,086 |
| Jun 4, 2026 | 3,935.00 | 4,080.00 | 3,665.00 | 3,940.00 | 3,940.00 | 0.13% | 9,257 |
| Jun 2, 2026 | 4,030.00 | 4,110.00 | 3,800.00 | 3,935.00 | 3,935.00 | -2.36% | 2,796 |
| Jun 1, 2026 | 4,260.00 | 4,400.00 | 3,800.00 | 4,030.00 | 4,030.00 | -5.40% | 17,982 |
| May 29, 2026 | 4,395.00 | 4,430.00 | 4,195.00 | 4,260.00 | 4,260.00 | -3.84% | 5,763 |
| May 28, 2026 | 4,315.00 | 4,430.00 | 4,110.00 | 4,430.00 | 4,430.00 | 0.68% | 6,953 |
| May 27, 2026 | 4,435.00 | 4,435.00 | 4,210.00 | 4,400.00 | 4,400.00 | -1.57% | 10,025 |
| May 26, 2026 | 4,405.00 | 4,485.00 | 4,140.00 | 4,470.00 | 4,470.00 | 0.79% | 17,807 |
| May 22, 2026 | 4,045.00 | 4,440.00 | 4,045.00 | 4,435.00 | 4,435.00 | 9.64% | 20,613 |
| May 21, 2026 | 4,265.00 | 4,280.00 | 4,020.00 | 4,045.00 | 4,045.00 | -5.16% | 9,452 |
| May 20, 2026 | 4,115.00 | 4,430.00 | 3,960.00 | 4,265.00 | 4,265.00 | 3.65% | 14,295 |
| May 19, 2026 | 4,160.00 | 4,205.00 | 4,040.00 | 4,115.00 | 4,115.00 | -2.14% | 3,346 |
| May 18, 2026 | 4,195.00 | 4,295.00 | 3,905.00 | 4,205.00 | 4,205.00 | -2.77% | 21,663 |
| May 15, 2026 | 4,185.00 | 4,480.00 | 4,185.00 | 4,325.00 | 4,325.00 | 3.35% | 18,843 |
| May 14, 2026 | 4,050.00 | 4,220.00 | 4,050.00 | 4,185.00 | 4,185.00 | 3.33% | 11,684 |
| May 13, 2026 | 3,980.00 | 4,210.00 | 3,980.00 | 4,050.00 | 4,050.00 | 1.76% | 14,424 |
| May 12, 2026 | 4,095.00 | 4,135.00 | 3,960.00 | 3,980.00 | 3,980.00 | -2.81% | 10,203 |
| May 11, 2026 | 4,275.00 | 4,300.00 | 3,940.00 | 4,095.00 | 4,095.00 | -4.77% | 25,599 |
| May 8, 2026 | 4,460.00 | 4,460.00 | 4,115.00 | 4,300.00 | 4,300.00 | -3.59% | 27,413 |
| May 7, 2026 | 5,160.00 | 5,200.00 | 4,430.00 | 4,460.00 | 4,460.00 | -1.44% | 80,734 |
| Apr 13, 2026 | 4,250.00 | 5,050.00 | 4,250.00 | 4,525.00 | 4,525.00 | 4.38% | 202,809 |
| Apr 10, 2026 | 4,220.00 | 4,350.00 | 4,150.00 | 4,335.00 | 4,335.00 | 2.36% | 24,993 |
| Apr 9, 2026 | 4,280.00 | 4,280.00 | 4,120.00 | 4,235.00 | 4,235.00 | -0.12% | 10,364 |
| Apr 8, 2026 | 4,265.00 | 4,335.00 | 4,180.00 | 4,240.00 | 4,240.00 | -0.24% | 3,737 |
| Apr 7, 2026 | 4,105.00 | 4,250.00 | 4,080.00 | 4,250.00 | 4,250.00 | 4.55% | 12,558 |
| Apr 6, 2026 | 4,295.00 | 4,295.00 | 4,065.00 | 4,065.00 | 4,065.00 | -4.80% | 7,591 |
| Apr 3, 2026 | 4,280.00 | 4,280.00 | 4,205.00 | 4,270.00 | 4,270.00 | -0.23% | 5,280 |
| Apr 2, 2026 | 4,305.00 | 4,305.00 | 4,145.00 | 4,280.00 | 4,280.00 | -0.58% | 7,693 |
| Apr 1, 2026 | 4,180.00 | 4,350.00 | 4,135.00 | 4,305.00 | 4,305.00 | 3.86% | 3,857 |
| Mar 31, 2026 | 4,085.00 | 4,245.00 | 4,000.00 | 4,145.00 | 4,145.00 | 2.47% | 5,089 |
| Mar 30, 2026 | 4,090.00 | 4,165.00 | 4,005.00 | 4,045.00 | 4,045.00 | -3.11% | 3,450 |
| Mar 27, 2026 | 4,100.00 | 4,190.00 | 4,035.00 | 4,175.00 | 4,175.00 | 1.83% | 10,757 |
| Mar 26, 2026 | 4,200.00 | 4,235.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 11,820 |
| Mar 25, 2026 | 4,230.00 | 4,425.00 | 4,175.00 | 4,200.00 | 4,200.00 | -0.12% | 7,447 |
| Mar 24, 2026 | 4,240.00 | 4,400.00 | 4,180.00 | 4,205.00 | 4,205.00 | -1.52% | 4,017 |