Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 2,100.00
+95.00 (4.74%)
At close: Aug 1, 2025, 3:30 PM KST
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 1,119.00 | 1,266.00 | 1,114.00 | 1,253.00 | - | 10.98% | 1,398,550 |
| Jun 11, 2025 | 1,128.00 | 1,150.00 | 1,064.00 | 1,129.00 | - | 0.09% | 240,675 |
| Jun 10, 2025 | 1,080.00 | 1,147.00 | 1,060.00 | 1,128.00 | - | 5.82% | 410,185 |
| Jun 9, 2025 | 995.00 | 1,066.00 | 994.00 | 1,066.00 | - | 7.46% | 240,012 |
| Jun 5, 2025 | 1,004.00 | 1,017.00 | 972.00 | 992.00 | - | -1.10% | 103,020 |
| Jun 4, 2025 | 1,000.00 | 1,052.00 | 963.00 | 1,003.00 | - | -2.62% | 401,174 |
| Jun 2, 2025 | 1,010.00 | 1,053.00 | 997.00 | 1,030.00 | - | 1.78% | 349,221 |
| May 30, 2025 | 999.00 | 1,012.00 | 939.00 | 1,012.00 | - | 1.81% | 111,175 |
| May 29, 2025 | 950.00 | 1,015.00 | 922.00 | 994.00 | - | 7.93% | 955,913 |
| May 28, 2025 | 815.00 | 987.00 | 814.00 | 921.00 | - | 13.01% | 1,263,616 |
| May 27, 2025 | 842.00 | 842.00 | 790.00 | 815.00 | - | -3.21% | 178,842 |
| May 26, 2025 | 870.00 | 870.00 | 816.00 | 842.00 | - | -3.22% | 212,752 |
| May 23, 2025 | 853.00 | 873.00 | 832.00 | 870.00 | - | 1.05% | 89,994 |
| May 22, 2025 | 900.00 | 917.00 | 843.00 | 861.00 | - | -4.33% | 171,868 |