Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 474.00
-1.00 (-0.21%)
At close: Jan 23, 2026
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 475.00 | 484.00 | 450.00 | 474.00 | 474.00 | -0.21% | 369,481 |
| Jan 22, 2026 | 454.00 | 485.00 | 446.00 | 475.00 | 475.00 | 4.63% | 600,230 |
| Jan 21, 2026 | 458.00 | 464.00 | 441.00 | 454.00 | 454.00 | -0.87% | 334,671 |
| Jan 20, 2026 | 461.00 | 470.00 | 431.00 | 458.00 | 458.00 | -0.65% | 506,188 |
| Jan 19, 2026 | 470.00 | 474.00 | 440.00 | 461.00 | 461.00 | -1.07% | 411,039 |
| Jan 16, 2026 | 455.00 | 477.00 | 450.00 | 466.00 | 466.00 | 2.42% | 262,540 |
| Jan 15, 2026 | 476.00 | 476.00 | 453.00 | 455.00 | 455.00 | -2.36% | 378,399 |
| Jan 14, 2026 | 478.00 | 478.00 | 462.00 | 466.00 | 466.00 | -0.85% | 201,914 |
| Jan 13, 2026 | 489.00 | 489.00 | 460.00 | 470.00 | 470.00 | -0.42% | 319,262 |
| Jan 12, 2026 | 472.00 | 480.00 | 459.00 | 472.00 | 472.00 | 0.85% | 694,050 |
| Jan 9, 2026 | 470.00 | 480.00 | 460.00 | 468.00 | 468.00 | -0.43% | 420,899 |
| Jan 8, 2026 | 473.00 | 481.00 | 460.00 | 470.00 | 470.00 | -0.63% | 500,396 |
| Jan 7, 2026 | 489.00 | 496.00 | 470.00 | 473.00 | 473.00 | -3.27% | 702,801 |
| Jan 6, 2026 | 498.00 | 503.00 | 485.00 | 489.00 | 489.00 | -1.81% | 261,165 |
| Jan 5, 2026 | 495.00 | 524.00 | 488.00 | 498.00 | 498.00 | 0.61% | 615,683 |
| Jan 2, 2026 | 482.00 | 498.00 | 478.00 | 495.00 | 495.00 | 2.70% | 329,116 |
| Dec 30, 2025 | 504.00 | 505.00 | 479.00 | 482.00 | 482.00 | -4.55% | 508,027 |
| Dec 29, 2025 | 531.00 | 531.00 | 501.00 | 505.00 | 505.00 | -3.44% | 633,512 |
| Dec 26, 2025 | 567.00 | 608.00 | 520.00 | 523.00 | 523.00 | -2.06% | 1,638,352 |
| Dec 24, 2025 | 534.00 | 534.00 | 528.00 | 534.00 | 534.00 | - | 330,471 |
| Dec 23, 2025 | 572.00 | 572.00 | 529.00 | 534.00 | 534.00 | -5.15% | 1,101,883 |
| Dec 22, 2025 | 554.00 | 576.00 | 550.00 | 563.00 | 563.00 | 2.18% | 330,822 |
| Dec 19, 2025 | 548.00 | 564.00 | 530.00 | 551.00 | 551.00 | 0.55% | 159,867 |
| Dec 18, 2025 | 559.00 | 568.00 | 541.00 | 548.00 | 548.00 | -0.36% | 148,257 |
| Dec 17, 2025 | 574.00 | 574.00 | 550.00 | 550.00 | 550.00 | -1.61% | 326,018 |
| Dec 16, 2025 | 559.00 | 593.00 | 550.00 | 559.00 | 559.00 | - | 378,188 |
| Dec 15, 2025 | 556.00 | 575.00 | 556.00 | 559.00 | 559.00 | -2.95% | 230,418 |
| Dec 12, 2025 | 569.00 | 582.00 | 562.00 | 576.00 | 576.00 | 1.23% | 147,172 |
| Dec 11, 2025 | 560.00 | 585.00 | 556.00 | 569.00 | 569.00 | 1.61% | 243,170 |
| Dec 10, 2025 | 563.00 | 563.00 | 546.00 | 560.00 | 560.00 | -0.53% | 255,776 |
| Dec 9, 2025 | 592.00 | 592.00 | 559.00 | 563.00 | 563.00 | -3.26% | 562,810 |
| Dec 8, 2025 | 590.00 | 615.00 | 574.00 | 582.00 | 582.00 | -1.36% | 298,775 |
| Dec 5, 2025 | 592.00 | 605.00 | 578.00 | 590.00 | 590.00 | -0.34% | 579,895 |
| Dec 4, 2025 | 645.00 | 649.00 | 591.00 | 592.00 | 592.00 | -8.78% | 687,187 |
| Dec 3, 2025 | 614.00 | 660.00 | 595.00 | 649.00 | 649.00 | 5.70% | 866,203 |
| Dec 2, 2025 | 567.00 | 623.00 | 560.00 | 614.00 | 614.00 | 8.48% | 1,394,404 |
| Dec 1, 2025 | 555.00 | 567.00 | 546.00 | 566.00 | 566.00 | 1.98% | 563,355 |
| Nov 28, 2025 | 557.00 | 590.00 | 542.00 | 555.00 | 555.00 | -0.18% | 951,984 |
| Nov 27, 2025 | 578.00 | 578.00 | 530.00 | 556.00 | 556.00 | -3.97% | 1,721,073 |
| Nov 26, 2025 | 595.00 | 710.00 | 555.00 | 579.00 | 579.00 | 5.66% | 12,563,247 |
| Nov 25, 2025 | 562.00 | 574.00 | 543.00 | 548.00 | 548.00 | -2.14% | 363,726 |
| Nov 24, 2025 | 604.00 | 610.00 | 533.00 | 560.00 | 560.00 | -7.13% | 891,892 |
| Nov 21, 2025 | 673.00 | 699.00 | 600.00 | 603.00 | 603.00 | -6.07% | 658,497 |
| Nov 20, 2025 | 605.00 | 679.00 | 601.00 | 642.00 | 642.00 | 5.94% | 634,687 |
| Nov 19, 2025 | 622.00 | 628.00 | 600.00 | 606.00 | 606.00 | -2.57% | 362,825 |
| Nov 18, 2025 | 650.00 | 661.00 | 605.00 | 622.00 | 622.00 | -4.60% | 774,481 |
| Nov 17, 2025 | 683.00 | 694.00 | 651.00 | 652.00 | 652.00 | -4.54% | 508,865 |
| Nov 14, 2025 | 690.00 | 692.00 | 676.00 | 683.00 | 683.00 | -0.73% | 219,321 |
| Nov 13, 2025 | 704.00 | 720.00 | 683.00 | 688.00 | 688.00 | -3.10% | 422,063 |
| Nov 12, 2025 | 697.00 | 717.00 | 690.00 | 710.00 | 710.00 | 2.01% | 347,392 |