Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 778.00
-7.00 (-0.89%)
At close: Sep 18, 2025
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 784.00 | 798.00 | 764.00 | 778.00 | 778.00 | -0.89% | 831,011 |
| Sep 17, 2025 | 732.00 | 850.00 | 724.00 | 785.00 | 785.00 | 7.24% | 3,792,366 |
| Sep 16, 2025 | 739.00 | 753.00 | 720.00 | 732.00 | 732.00 | 1.10% | 752,273 |
| Sep 15, 2025 | 733.00 | 740.00 | 722.00 | 724.00 | 724.00 | -1.23% | 595,533 |
| Sep 12, 2025 | 760.00 | 769.00 | 733.00 | 733.00 | 733.00 | -3.55% | 789,986 |
| Sep 11, 2025 | 770.00 | 776.00 | 749.00 | 760.00 | 760.00 | -1.30% | 792,031 |
| Sep 10, 2025 | 725.00 | 791.00 | 723.00 | 770.00 | 770.00 | 4.90% | 1,081,687 |
| Sep 9, 2025 | 767.00 | 767.00 | 705.00 | 734.00 | 734.00 | -4.92% | 1,688,336 |
| Sep 8, 2025 | 757.00 | 779.00 | 744.00 | 772.00 | 772.00 | 1.98% | 1,560,223 |
| Sep 5, 2025 | 744.00 | 818.00 | 725.00 | 757.00 | 757.00 | 3.27% | 3,806,714 |
| Sep 4, 2025 | 710.00 | 745.00 | 695.00 | 733.00 | 733.00 | 0.69% | 4,382,765 |
| Sep 3, 2025 | 880.00 | 896.00 | 702.00 | 728.00 | 728.00 | -15.84% | 17,395,070 |
| Sep 2, 2025 | 1,020.00 | 1,062.00 | 791.00 | 865.00 | 865.00 | -14.69% | 9,337,465 |
| Sep 1, 2025 | 1,448.00 | 1,453.00 | 1,014.00 | 1,014.00 | 1,014.00 | -29.97% | 12,064,310 |
| Aug 29, 2025 | 1,451.00 | 1,510.00 | 1,400.00 | 1,448.00 | 1,448.00 | -1.16% | 548,910 |
| Aug 28, 2025 | 1,436.00 | 1,507.00 | 1,388.00 | 1,465.00 | 1,465.00 | 4.34% | 408,616 |
| Aug 27, 2025 | 1,483.00 | 1,517.00 | 1,336.00 | 1,404.00 | 1,404.00 | -5.58% | 718,192 |
| Aug 26, 2025 | 1,420.00 | 1,607.00 | 1,416.00 | 1,487.00 | 1,487.00 | 6.21% | 2,211,126 |
| Aug 25, 2025 | 1,350.00 | 1,472.00 | 1,335.00 | 1,400.00 | 1,400.00 | 6.06% | 1,534,938 |
| Aug 22, 2025 | 1,649.00 | 1,812.00 | 1,115.00 | 1,320.00 | 1,320.00 | -17.09% | 9,796,302 |
| Aug 21, 2025 | 1,962.00 | 1,990.00 | 1,555.00 | 1,592.00 | 1,592.00 | -18.78% | 1,326,316 |
| Aug 20, 2025 | 1,990.00 | 2,025.00 | 1,710.00 | 1,960.00 | 1,960.00 | -4.39% | 1,634,701 |
| Aug 19, 2025 | 1,908.00 | 2,095.00 | 1,830.00 | 2,050.00 | 2,050.00 | 7.44% | 1,297,048 |
| Aug 18, 2025 | 1,971.00 | 2,150.00 | 1,850.00 | 1,908.00 | 1,908.00 | -3.15% | 2,079,158 |
| Aug 14, 2025 | 1,920.00 | 2,005.00 | 1,822.00 | 1,970.00 | 1,970.00 | 1.76% | 705,694 |
| Aug 13, 2025 | 2,065.00 | 2,120.00 | 1,812.00 | 1,936.00 | 1,936.00 | -6.47% | 1,429,458 |
| Aug 12, 2025 | 2,040.00 | 2,155.00 | 1,940.00 | 2,070.00 | 2,070.00 | 1.47% | 1,301,078 |
| Aug 11, 2025 | 1,994.00 | 2,050.00 | 1,831.00 | 2,040.00 | 2,040.00 | 8.80% | 1,139,682 |
| Aug 8, 2025 | 1,929.00 | 1,931.00 | 1,820.00 | 1,875.00 | 1,875.00 | -2.80% | 725,267 |
| Aug 7, 2025 | 1,910.00 | 1,995.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.36% | 209,495 |
| Aug 6, 2025 | 1,982.00 | 2,020.00 | 1,899.00 | 1,922.00 | 1,922.00 | -4.38% | 371,279 |
| Aug 5, 2025 | 2,050.00 | 2,065.00 | 1,972.00 | 2,010.00 | 2,010.00 | -1.47% | 479,341 |
| Aug 4, 2025 | 2,100.00 | 2,150.00 | 1,899.00 | 2,040.00 | 2,040.00 | -2.86% | 692,046 |
| Aug 1, 2025 | 1,992.00 | 2,145.00 | 1,966.00 | 2,100.00 | 2,100.00 | 4.74% | 540,548 |
| Jul 31, 2025 | 2,000.00 | 2,070.00 | 1,988.00 | 2,005.00 | 2,005.00 | -0.99% | 393,966 |
| Jul 30, 2025 | 2,155.00 | 2,155.00 | 1,956.00 | 2,025.00 | 2,025.00 | -6.03% | 886,157 |
| Jul 29, 2025 | 2,160.00 | 2,310.00 | 2,075.00 | 2,155.00 | 2,155.00 | 0.23% | 720,612 |
| Jul 28, 2025 | 2,260.00 | 2,335.00 | 1,934.00 | 2,150.00 | 2,150.00 | -1.60% | 2,027,686 |
| Jul 25, 2025 | 1,894.00 | 2,185.00 | 1,864.00 | 2,185.00 | 2,185.00 | 15.36% | 1,796,272 |
| Jul 24, 2025 | 1,796.00 | 1,918.00 | 1,796.00 | 1,894.00 | 1,894.00 | 5.52% | 432,451 |
| Jul 23, 2025 | 1,765.00 | 1,898.00 | 1,735.00 | 1,795.00 | 1,795.00 | 1.87% | 765,617 |
| Jul 22, 2025 | 1,747.00 | 1,890.00 | 1,670.00 | 1,762.00 | 1,762.00 | -0.90% | 811,007 |
| Jul 21, 2025 | 1,847.00 | 1,868.00 | 1,751.00 | 1,778.00 | 1,778.00 | -3.74% | 817,304 |
| Jul 18, 2025 | 1,709.00 | 2,105.00 | 1,694.00 | 1,847.00 | 1,847.00 | 9.16% | 5,173,205 |
| Jul 17, 2025 | 2,075.00 | 2,075.00 | 1,630.00 | 1,692.00 | 1,692.00 | -18.26% | 3,930,111 |
| Jul 16, 2025 | 2,355.00 | 2,455.00 | 1,880.00 | 2,070.00 | 2,070.00 | -12.10% | 4,035,711 |
| Jul 15, 2025 | 2,330.00 | 2,440.00 | 2,245.00 | 2,355.00 | 2,355.00 | 1.51% | 353,231 |
| Jul 14, 2025 | 2,410.00 | 2,495.00 | 2,280.00 | 2,320.00 | 2,320.00 | -3.73% | 388,928 |
| Jul 11, 2025 | 2,405.00 | 2,510.00 | 2,350.00 | 2,410.00 | 2,410.00 | 0.21% | 337,460 |
| Jul 10, 2025 | 2,310.00 | 2,520.00 | 2,310.00 | 2,405.00 | 2,405.00 | -1.03% | 392,973 |