Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea flag South Korea · Delayed Price · Currency is KRW
754.00
+6.00 (0.80%)
At close: Oct 30, 2025

Csa Cosmic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025762.00773.00731.00748.00748.00-1.71%2,364,754
Oct 28, 2025811.00812.00756.00761.00761.00-4.99%1,907,021
Oct 27, 2025863.00863.00798.00801.00801.00-7.18%3,500,978
Oct 24, 2025890.00922.00847.00863.00863.00-4.11%3,335,203
Oct 23, 20251,140.001,227.00882.00900.00900.00-19.43%19,426,490
Oct 22, 20251,078.001,137.001,055.001,117.001,117.002.29%1,189,555
Oct 21, 20251,072.001,143.001,065.001,092.001,092.00-0.73%972,960
Oct 20, 20251,113.001,154.001,042.001,100.001,100.00-1.08%1,449,960
Oct 17, 20251,106.001,135.001,052.001,112.001,112.000.54%2,792,877
Oct 16, 20251,010.001,139.00973.001,106.001,106.009.50%4,885,089
Oct 15, 2025877.001,080.00870.001,010.001,010.0015.17%7,743,332
Oct 14, 2025802.00900.00802.00877.00877.009.35%1,420,580
Oct 13, 2025791.00820.00780.00802.00802.001.13%342,608
Oct 10, 2025807.00828.00786.00793.00793.00-1.73%383,295
Oct 2, 2025786.00810.00784.00807.00807.002.02%424,296
Oct 1, 2025797.00822.00784.00791.00791.00-1.62%336,664
Sep 30, 2025804.00828.00789.00804.00804.00-0.50%574,635
Sep 29, 2025807.00821.00757.00808.00808.000.12%571,152
Sep 26, 2025830.00839.00788.00807.00807.00-5.39%808,002
Sep 25, 2025795.00867.00770.00853.00853.007.30%1,176,335
Sep 24, 2025828.00840.00788.00795.00795.00-4.68%750,287
Sep 23, 2025833.00870.00815.00834.00834.000.12%1,179,871
Sep 22, 2025788.00835.00771.00833.00833.005.44%1,031,002
Sep 19, 2025751.00842.00749.00790.00790.001.54%1,765,478
Sep 18, 2025784.00798.00764.00778.00778.00-0.89%832,107
Sep 17, 2025732.00850.00724.00785.00785.007.24%3,792,366
Sep 16, 2025739.00753.00720.00732.00732.001.10%752,273
Sep 15, 2025733.00740.00722.00724.00724.00-1.23%595,533
Sep 12, 2025760.00769.00733.00733.00733.00-3.55%789,986
Sep 11, 2025770.00776.00749.00760.00760.00-1.30%792,031
Sep 10, 2025725.00791.00723.00770.00770.004.90%1,081,687
Sep 9, 2025767.00767.00705.00734.00734.00-4.92%1,688,336
Sep 8, 2025757.00779.00744.00772.00772.001.98%1,560,223
Sep 5, 2025744.00818.00725.00757.00757.003.27%3,806,714
Sep 4, 2025710.00745.00695.00733.00733.000.69%4,382,765
Sep 3, 2025880.00896.00702.00728.00728.00-15.84%17,395,070
Sep 2, 20251,020.001,062.00791.00865.00865.00-14.69%9,337,465
Sep 1, 20251,448.001,453.001,014.001,014.001,014.00-29.97%12,064,310
Aug 29, 20251,451.001,510.001,400.001,448.001,448.00-1.16%548,910
Aug 28, 20251,436.001,507.001,388.001,465.001,465.004.34%408,616
Aug 27, 20251,483.001,517.001,336.001,404.001,404.00-5.58%718,192
Aug 26, 20251,420.001,607.001,416.001,487.001,487.006.21%2,211,126
Aug 25, 20251,350.001,472.001,335.001,400.001,400.006.06%1,534,938
Aug 22, 20251,649.001,812.001,115.001,320.001,320.00-17.09%9,796,302
Aug 21, 20251,962.001,990.001,555.001,592.001,592.00-18.78%1,326,316
Aug 20, 20251,990.002,025.001,710.001,960.001,960.00-4.39%1,634,701
Aug 19, 20251,908.002,095.001,830.002,050.002,050.007.44%1,297,048
Aug 18, 20251,971.002,150.001,850.001,908.001,908.00-3.15%2,079,158
Aug 14, 20251,920.002,005.001,822.001,970.001,970.001.76%705,694
Aug 13, 20252,065.002,120.001,812.001,936.001,936.00-6.47%1,429,458