Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 1,320.00
-272.00 (-17.09%)
At close: Aug 22, 2025, 3:30 PM KST
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,649.00 | 1,812.00 | 1,115.00 | 1,320.00 | - | -17.09% | 9,770,087 |
| Aug 21, 2025 | 1,962.00 | 1,990.00 | 1,555.00 | 1,592.00 | - | -18.78% | 1,326,316 |
| Aug 20, 2025 | 1,990.00 | 2,025.00 | 1,710.00 | 1,960.00 | - | -4.39% | 1,634,701 |
| Aug 19, 2025 | 1,908.00 | 2,095.00 | 1,830.00 | 2,050.00 | - | 7.44% | 1,297,048 |
| Aug 18, 2025 | 1,971.00 | 2,150.00 | 1,850.00 | 1,908.00 | - | -3.15% | 2,079,158 |
| Aug 14, 2025 | 1,920.00 | 2,005.00 | 1,822.00 | 1,970.00 | - | 1.76% | 705,694 |
| Aug 13, 2025 | 2,065.00 | 2,120.00 | 1,812.00 | 1,936.00 | - | -6.47% | 1,429,458 |
| Aug 12, 2025 | 2,040.00 | 2,155.00 | 1,940.00 | 2,070.00 | - | 1.47% | 1,301,078 |
| Aug 11, 2025 | 1,994.00 | 2,050.00 | 1,831.00 | 2,040.00 | - | 8.80% | 1,139,682 |
| Aug 8, 2025 | 1,929.00 | 1,931.00 | 1,820.00 | 1,875.00 | - | -2.80% | 725,267 |
| Aug 7, 2025 | 1,910.00 | 1,995.00 | 1,910.00 | 1,929.00 | - | 0.36% | 209,495 |
| Aug 6, 2025 | 1,982.00 | 2,020.00 | 1,899.00 | 1,922.00 | - | -4.38% | 371,279 |
| Aug 5, 2025 | 2,050.00 | 2,065.00 | 1,972.00 | 2,010.00 | - | -1.47% | 479,341 |
| Aug 4, 2025 | 2,100.00 | 2,150.00 | 1,899.00 | 2,040.00 | - | -2.86% | 692,046 |
| Aug 1, 2025 | 1,992.00 | 2,145.00 | 1,966.00 | 2,100.00 | - | 4.74% | 540,548 |
| Jul 31, 2025 | 2,000.00 | 2,070.00 | 1,988.00 | 2,005.00 | - | -0.99% | 393,966 |
| Jul 30, 2025 | 2,155.00 | 2,155.00 | 1,956.00 | 2,025.00 | - | -6.03% | 886,157 |
| Jul 29, 2025 | 2,160.00 | 2,310.00 | 2,075.00 | 2,155.00 | - | 0.23% | 720,612 |
| Jul 28, 2025 | 2,260.00 | 2,335.00 | 1,934.00 | 2,150.00 | - | -1.60% | 2,027,686 |
| Jul 25, 2025 | 1,894.00 | 2,185.00 | 1,864.00 | 2,185.00 | - | 15.36% | 1,796,272 |
| Jul 24, 2025 | 1,796.00 | 1,918.00 | 1,796.00 | 1,894.00 | - | 5.52% | 432,451 |
| Jul 23, 2025 | 1,765.00 | 1,898.00 | 1,735.00 | 1,795.00 | - | 1.87% | 765,617 |
| Jul 22, 2025 | 1,747.00 | 1,890.00 | 1,670.00 | 1,762.00 | - | -0.90% | 811,007 |
| Jul 21, 2025 | 1,847.00 | 1,868.00 | 1,751.00 | 1,778.00 | - | -3.74% | 817,304 |
| Jul 18, 2025 | 1,709.00 | 2,105.00 | 1,694.00 | 1,847.00 | - | 9.16% | 5,173,205 |
| Jul 17, 2025 | 2,075.00 | 2,075.00 | 1,630.00 | 1,692.00 | - | -18.26% | 3,930,111 |
| Jul 16, 2025 | 2,355.00 | 2,455.00 | 1,880.00 | 2,070.00 | - | -12.10% | 4,035,711 |
| Jul 15, 2025 | 2,330.00 | 2,440.00 | 2,245.00 | 2,355.00 | - | 1.51% | 353,231 |
| Jul 14, 2025 | 2,410.00 | 2,495.00 | 2,280.00 | 2,320.00 | - | -3.73% | 388,928 |
| Jul 11, 2025 | 2,405.00 | 2,510.00 | 2,350.00 | 2,410.00 | - | 0.21% | 337,460 |
| Jul 10, 2025 | 2,310.00 | 2,520.00 | 2,310.00 | 2,405.00 | - | -1.03% | 392,973 |
| Jul 9, 2025 | 2,440.00 | 2,480.00 | 2,230.00 | 2,430.00 | - | 0.83% | 472,434 |
| Jul 8, 2025 | 2,440.00 | 2,675.00 | 2,280.00 | 2,410.00 | - | -2.63% | 597,594 |
| Jul 7, 2025 | 2,650.00 | 2,715.00 | 2,445.00 | 2,475.00 | - | -6.60% | 297,114 |
| Jul 4, 2025 | 2,705.00 | 2,790.00 | 2,525.00 | 2,650.00 | - | - | 285,107 |
| Jul 3, 2025 | 2,755.00 | 2,790.00 | 2,330.00 | 2,650.00 | - | -3.81% | 1,168,927 |
| Jul 2, 2025 | 2,800.00 | 2,885.00 | 2,600.00 | 2,755.00 | - | -0.54% | 767,007 |
| Jul 1, 2025 | 2,390.00 | 2,785.00 | 2,305.00 | 2,770.00 | - | 18.12% | 1,387,039 |
| Jun 30, 2025 | 2,325.00 | 2,470.00 | 2,190.00 | 2,345.00 | - | 1.30% | 1,111,522 |
| Jun 27, 2025 | 1,835.00 | 2,320.00 | 1,810.00 | 2,315.00 | - | 26.16% | 2,272,700 |
| Jun 26, 2025 | 1,835.00 | 1,921.00 | 1,789.00 | 1,835.00 | - | - | 523,524 |
| Jun 25, 2025 | 1,800.00 | 1,845.00 | 1,758.00 | 1,835.00 | - | 1.66% | 262,425 |
| Jun 24, 2025 | 1,851.00 | 1,874.00 | 1,790.00 | 1,805.00 | - | -2.49% | 359,858 |
| Jun 23, 2025 | 1,840.00 | 1,880.00 | 1,730.00 | 1,851.00 | - | 0.60% | 452,504 |
| Jun 20, 2025 | 1,901.00 | 1,904.00 | 1,765.00 | 1,840.00 | - | -2.95% | 920,181 |
| Jun 19, 2025 | 1,757.00 | 1,938.00 | 1,610.00 | 1,896.00 | - | 6.16% | 7,733,598 |
| Jun 18, 2025 | 1,480.00 | 1,868.00 | 1,458.00 | 1,786.00 | - | 24.29% | 11,475,650 |
| Jun 17, 2025 | 1,350.00 | 1,465.00 | 1,321.00 | 1,437.00 | - | 4.13% | 754,374 |
| Jun 16, 2025 | 1,340.00 | 1,480.00 | 1,282.00 | 1,380.00 | - | 6.15% | 1,243,860 |
| Jun 13, 2025 | 1,220.00 | 1,328.00 | 1,163.00 | 1,300.00 | - | 3.75% | 909,305 |