CosLeaguer Global Co., Ltd. (KOSDAQ:043710)
South Korea · Delayed Price · Currency is KRW 3,420.00
-20.00 (-0.58%)
At close: Aug 6, 2026
CosLeaguer Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3,360.00 | 3,500.00 | 3,360.00 | 3,420.00 | 3,420.00 | -0.58% | 2,084 |
| Aug 5, 2026 | 3,650.00 | 3,650.00 | 3,300.00 | 3,440.00 | 3,440.00 | 0.29% | 5,441 |
| Aug 4, 2026 | 3,655.00 | 3,655.00 | 3,355.00 | 3,430.00 | 3,430.00 | 1.78% | 1,599 |
| Aug 3, 2026 | 3,285.00 | 3,500.00 | 3,285.00 | 3,370.00 | 3,370.00 | 2.12% | 1,140 |
| Jul 31, 2026 | 2,830.00 | 3,300.00 | 2,680.00 | 3,300.00 | 3,300.00 | 16.61% | 11,565 |
| Jul 30, 2026 | 2,640.00 | 2,830.00 | 2,640.00 | 2,830.00 | 2,830.00 | 5.79% | 1,638 |
| Jul 29, 2026 | 2,940.00 | 3,010.00 | 2,555.00 | 2,675.00 | 2,675.00 | -9.17% | 16,612 |
| Jul 28, 2026 | 3,030.00 | 3,030.00 | 2,845.00 | 2,945.00 | 2,945.00 | -2.81% | 1,675 |
| Jul 27, 2026 | 3,000.00 | 3,035.00 | 2,955.00 | 3,030.00 | 3,030.00 | 2.02% | 2,929 |
| Jul 24, 2026 | 3,235.00 | 3,235.00 | 2,970.00 | 2,970.00 | 2,970.00 | -8.05% | 5,817 |
| Jul 23, 2026 | 3,445.00 | 3,445.00 | 2,965.00 | 3,230.00 | 3,230.00 | 3.86% | 4,291 |
| Jul 22, 2026 | 3,460.00 | 3,460.00 | 3,000.00 | 3,110.00 | 3,110.00 | 3.84% | 2,450 |
| Jul 21, 2026 | 2,810.00 | 3,000.00 | 2,700.00 | 2,995.00 | 2,995.00 | 5.09% | 9,670 |
| Jul 20, 2026 | 3,145.00 | 3,195.00 | 2,850.00 | 2,850.00 | 2,850.00 | -9.38% | 3,941 |
| Jul 16, 2026 | 3,240.00 | 3,440.00 | 3,125.00 | 3,145.00 | 3,145.00 | -2.78% | 396 |
| Jul 15, 2026 | 3,155.00 | 3,300.00 | 2,920.00 | 3,235.00 | 3,235.00 | 1.73% | 8,539 |
| Jul 14, 2026 | 3,180.00 | 3,290.00 | 2,850.00 | 3,180.00 | 3,180.00 | - | 16,893 |
| Jul 13, 2026 | 3,370.00 | 3,390.00 | 3,180.00 | 3,180.00 | 3,180.00 | -5.36% | 3,374 |
| Jul 10, 2026 | 3,450.00 | 3,450.00 | 2,840.00 | 3,360.00 | 3,360.00 | -2.89% | 47,104 |
| Jul 9, 2026 | 3,470.00 | 3,660.00 | 3,350.00 | 3,460.00 | 3,460.00 | -5.46% | 3,633 |
| Jul 8, 2026 | 3,655.00 | 3,685.00 | 3,655.00 | 3,660.00 | 3,660.00 | -0.68% | 437 |
| Jul 7, 2026 | 3,695.00 | 3,695.00 | 3,580.00 | 3,685.00 | 3,685.00 | -0.27% | 1,074 |
| Jul 6, 2026 | 3,530.00 | 3,700.00 | 3,530.00 | 3,695.00 | 3,695.00 | -0.81% | 3,825 |
| Jul 3, 2026 | 3,595.00 | 3,795.00 | 3,595.00 | 3,725.00 | 3,725.00 | -0.53% | 2,028 |
| Jul 2, 2026 | 3,580.00 | 3,800.00 | 3,350.00 | 3,745.00 | 3,745.00 | 1.77% | 8,189 |
| Jul 1, 2026 | 3,800.00 | 3,800.00 | 3,605.00 | 3,680.00 | 3,680.00 | -1.60% | 239 |
| Jun 30, 2026 | 3,520.00 | 3,795.00 | 3,500.00 | 3,740.00 | 3,740.00 | -1.06% | 4,992 |
| Jun 29, 2026 | 3,545.00 | 3,790.00 | 3,360.00 | 3,780.00 | 3,780.00 | 1.34% | 9,958 |
| 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 |