Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 286.00
+5.00 (1.78%)
At close: Mar 31, 2026
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 290.00 | 294.00 | 277.00 | 286.00 | 286.00 | - | 527,526 |
| Mar 31, 2026 | 280.00 | 301.00 | 277.00 | 286.00 | 286.00 | 1.78% | 338,275 |
| Mar 30, 2026 | 272.00 | 283.00 | 272.00 | 281.00 | 281.00 | 3.31% | 505,607 |
| Mar 27, 2026 | 279.00 | 289.00 | 268.00 | 272.00 | 272.00 | -2.51% | 871,293 |
| Mar 26, 2026 | 287.00 | 298.00 | 278.00 | 279.00 | 279.00 | -2.79% | 461,185 |
| Mar 25, 2026 | 279.00 | 296.00 | 272.00 | 287.00 | 287.00 | 1.41% | 809,612 |
| Mar 24, 2026 | 280.00 | 300.00 | 262.00 | 283.00 | 283.00 | 1.07% | 1,069,640 |
| Mar 23, 2026 | 295.00 | 310.00 | 279.00 | 280.00 | 280.00 | -6.04% | 419,376 |
| Mar 20, 2026 | 283.00 | 300.00 | 275.00 | 298.00 | 298.00 | 4.93% | 344,532 |
| Mar 19, 2026 | 294.00 | 294.00 | 269.00 | 284.00 | 284.00 | 2.16% | 272,171 |
| Mar 18, 2026 | 286.00 | 295.00 | 276.00 | 278.00 | 278.00 | -3.81% | 379,581 |
| Mar 17, 2026 | 293.00 | 310.00 | 286.00 | 289.00 | 289.00 | -2.36% | 274,736 |
| Mar 16, 2026 | 284.00 | 305.00 | 274.00 | 296.00 | 296.00 | 4.23% | 599,272 |
| Mar 13, 2026 | 294.00 | 294.00 | 281.00 | 284.00 | 284.00 | -4.38% | 235,083 |
| Mar 12, 2026 | 285.00 | 299.00 | 279.00 | 297.00 | 297.00 | 4.95% | 495,225 |
| Mar 11, 2026 | 290.00 | 290.00 | 276.00 | 283.00 | 283.00 | 2.17% | 304,390 |
| Mar 10, 2026 | 290.00 | 291.00 | 276.00 | 277.00 | 277.00 | -4.48% | 268,420 |
| Mar 9, 2026 | 285.00 | 295.00 | 261.00 | 290.00 | 290.00 | 1.75% | 644,982 |
| Mar 6, 2026 | 272.00 | 287.00 | 270.00 | 285.00 | 285.00 | 5.56% | 455,111 |
| Mar 5, 2026 | 289.00 | 289.00 | 269.00 | 270.00 | 270.00 | 3.85% | 928,788 |
| Mar 4, 2026 | 276.00 | 285.00 | 260.00 | 260.00 | 260.00 | -8.77% | 818,115 |
| Mar 3, 2026 | 274.00 | 298.00 | 271.00 | 285.00 | 285.00 | 1.42% | 969,909 |
| Feb 27, 2026 | 300.00 | 305.00 | 278.00 | 281.00 | 281.00 | -2.77% | 1,133,473 |
| Feb 26, 2026 | 287.00 | 294.00 | 264.00 | 289.00 | 289.00 | 3.21% | 1,506,605 |
| Feb 25, 2026 | 279.00 | 306.00 | 271.00 | 280.00 | 280.00 | 0.72% | 2,405,380 |
| Feb 24, 2026 | 266.00 | 284.00 | 258.00 | 278.00 | 278.00 | 4.91% | 2,668,303 |
| Feb 23, 2026 | 318.00 | 319.00 | 252.00 | 265.00 | 265.00 | -26.18% | 14,561,790 |
| Feb 20, 2026 | 358.00 | 390.00 | 329.00 | 359.00 | 359.00 | 2.87% | 1,444,134 |
| Feb 19, 2026 | 390.00 | 408.00 | 348.00 | 349.00 | 349.00 | -11.20% | 1,469,758 |
| Feb 13, 2026 | 459.00 | 459.00 | 388.00 | 393.00 | 393.00 | -14.57% | 1,617,159 |
| Feb 12, 2026 | 487.00 | 495.00 | 455.00 | 460.00 | 460.00 | -5.54% | 914,025 |
| Feb 11, 2026 | 446.00 | 494.00 | 442.00 | 487.00 | 487.00 | 12.47% | 1,681,770 |
| Feb 10, 2026 | 457.00 | 457.00 | 430.00 | 433.00 | 433.00 | -5.25% | 806,951 |
| Feb 9, 2026 | 465.00 | 481.00 | 439.00 | 457.00 | 457.00 | -1.08% | 1,189,009 |
| Feb 6, 2026 | 492.00 | 497.00 | 461.00 | 462.00 | 462.00 | -6.10% | 579,684 |
| Feb 5, 2026 | 520.00 | 520.00 | 481.00 | 492.00 | 492.00 | -4.65% | 955,622 |
| Feb 4, 2026 | 543.00 | 545.00 | 502.00 | 516.00 | 516.00 | -5.32% | 804,930 |
| Feb 3, 2026 | 533.00 | 573.00 | 523.00 | 545.00 | 545.00 | 2.25% | 357,890 |
| Feb 2, 2026 | 549.00 | 559.00 | 510.00 | 533.00 | 533.00 | -2.91% | 300,084 |
| Jan 30, 2026 | 564.00 | 570.00 | 536.00 | 549.00 | 549.00 | -2.66% | 699,177 |
| Jan 29, 2026 | 515.00 | 619.00 | 498.00 | 564.00 | 564.00 | 10.59% | 2,945,081 |
| Jan 28, 2026 | 518.00 | 565.00 | 508.00 | 510.00 | 510.00 | 0.20% | 1,262,503 |
| Jan 27, 2026 | 494.00 | 512.00 | 472.00 | 509.00 | 509.00 | 2.21% | 443,695 |
| Jan 26, 2026 | 474.00 | 510.00 | 452.00 | 498.00 | 498.00 | 5.06% | 635,682 |
| 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 |