CosLeaguer Global Co., Ltd. (KOSDAQ:043710)
South Korea · Delayed Price · Currency is KRW 2,950.00
-95.00 (-3.12%)
At close: Aug 28, 2026
CosLeaguer Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,040.00 | 3,160.00 | 2,950.00 | 2,950.00 | 2,950.00 | -3.12% | 2,066 |
| Aug 27, 2026 | 2,965.00 | 3,140.00 | 2,935.00 | 3,045.00 | 3,045.00 | 2.70% | 2,858 |
| Aug 26, 2026 | 2,930.00 | 3,075.00 | 2,915.00 | 2,965.00 | 2,965.00 | -1.33% | 4,756 |
| Aug 25, 2026 | 2,885.00 | 3,750.00 | 2,885.00 | 3,005.00 | 3,005.00 | 4.16% | 105,175 |
| Aug 24, 2026 | 3,145.00 | 3,220.00 | 2,880.00 | 2,885.00 | 2,885.00 | -8.12% | 4,801 |
| Aug 21, 2026 | 3,255.00 | 3,300.00 | 3,050.00 | 3,140.00 | 3,140.00 | -3.68% | 3,821 |
| Aug 20, 2026 | 3,555.00 | 3,555.00 | 3,260.00 | 3,260.00 | 3,260.00 | -6.86% | 6,724 |
| Aug 19, 2026 | 3,865.00 | 3,865.00 | 3,315.00 | 3,500.00 | 3,500.00 | -4.63% | 3,267 |
| Aug 18, 2026 | 3,745.00 | 3,745.00 | 3,565.00 | 3,670.00 | 3,670.00 | -2.00% | 4,957 |
| Aug 14, 2026 | 3,705.00 | 4,005.00 | 3,455.00 | 3,745.00 | 3,745.00 | - | 30,005 |
| Aug 13, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,745.00 | 3,745.00 | 0.40% | 12,922 |
| Aug 12, 2026 | 3,555.00 | 3,790.00 | 3,555.00 | 3,730.00 | 3,730.00 | 4.92% | 9,634 |
| Aug 11, 2026 | 3,460.00 | 3,745.00 | 3,445.00 | 3,555.00 | 3,555.00 | 3.19% | 7,192 |
| Aug 10, 2026 | 3,540.00 | 3,600.00 | 3,355.00 | 3,445.00 | 3,445.00 | -1.15% | 2,733 |
| Aug 7, 2026 | 3,420.00 | 3,655.00 | 3,350.00 | 3,485.00 | 3,485.00 | 1.90% | 1,579 |
| 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 |