Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 2,860.00
-45.00 (-1.55%)
At close: Aug 10, 2026
Csa Cosmic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,905.00 | 3,000.00 | 2,750.00 | 2,860.00 | 2,860.00 | -1.55% | 32,076 |
| Aug 7, 2026 | 3,040.00 | 3,070.00 | 2,845.00 | 2,905.00 | 2,905.00 | -5.37% | 20,920 |
| Aug 6, 2026 | 3,110.00 | 3,285.00 | 2,950.00 | 3,070.00 | 3,070.00 | -1.29% | 42,192 |
| Aug 5, 2026 | 3,300.00 | 3,365.00 | 3,045.00 | 3,110.00 | 3,110.00 | 2.13% | 55,575 |
| Aug 4, 2026 | 3,400.00 | 3,450.00 | 2,720.00 | 3,045.00 | 3,045.00 | -11.74% | 56,342 |
| Jul 10, 2026 | 3,254.98 | 3,569.98 | 2,969.99 | 3,449.98 | 3,449.98 | 5.99% | 201,075 |
| Jul 9, 2026 | 3,584.98 | 3,584.98 | 3,224.98 | 3,254.98 | 3,254.98 | -9.21% | 132,189 |
| Jul 8, 2026 | 3,479.98 | 4,004.98 | 3,464.98 | 3,584.98 | 3,584.98 | 2.14% | 220,141 |
| Jul 7, 2026 | 3,509.98 | 4,319.98 | 3,329.98 | 3,509.98 | 3,509.98 | 5.41% | 830,208 |
| Jul 6, 2026 | 3,899.98 | 3,914.98 | 3,224.98 | 3,329.98 | 3,329.98 | -19.27% | 170,188 |
| Jul 3, 2026 | 4,229.98 | 4,859.98 | 3,884.98 | 4,124.98 | 4,124.98 | 9.13% | 553,540 |
| Jul 2, 2026 | 3,794.98 | 3,959.98 | 3,464.98 | 3,779.98 | 3,779.98 | - | 41,766 |
| Jul 1, 2026 | 3,824.98 | 3,899.98 | 3,449.98 | 3,779.98 | 3,779.98 | 6.78% | 30,809 |
| Jun 30, 2026 | 3,584.98 | 3,899.98 | 3,524.98 | 3,539.98 | 3,539.98 | -1.67% | 26,930 |
| Jun 29, 2026 | 3,374.98 | 3,704.98 | 3,224.98 | 3,599.98 | 3,599.98 | 6.67% | 31,220 |
| Jun 26, 2026 | 3,554.98 | 3,674.98 | 3,374.98 | 3,374.98 | 3,374.98 | -5.46% | 51,886 |
| Jun 25, 2026 | 3,854.98 | 3,974.98 | 3,449.98 | 3,569.98 | 3,569.98 | -6.30% | 113,211 |
| Jun 24, 2026 | 3,854.98 | 4,394.98 | 3,749.98 | 3,809.98 | 3,809.98 | -0.78% | 90,541 |
| Jun 23, 2026 | 3,944.98 | 4,424.98 | 3,689.98 | 3,839.98 | 3,839.98 | -3.03% | 231,592 |
| Jun 22, 2026 | 4,289.98 | 4,589.98 | 3,779.98 | 3,959.98 | 3,959.98 | -10.51% | 157,948 |
| Jun 19, 2026 | 4,649.98 | 5,534.97 | 4,199.98 | 4,424.98 | 4,424.98 | -4.22% | 576,993 |
| Jun 18, 2026 | 6,509.97 | 6,749.97 | 4,589.98 | 4,619.98 | 4,619.98 | -22.22% | 849,730 |
| Jun 17, 2026 | 4,454.98 | 5,939.97 | 4,424.98 | 5,939.97 | 5,939.97 | 29.84% | 775,428 |
| Jun 16, 2026 | 4,829.98 | 5,369.97 | 4,379.98 | 4,574.98 | 4,574.98 | -5.28% | 938,920 |
| Jun 15, 2026 | 6,824.97 | 7,379.96 | 4,709.98 | 4,829.98 | 4,829.98 | -18.48% | 2,276,902 |
| Jun 12, 2026 | 5,924.97 | 5,924.97 | 5,924.97 | 5,924.97 | 5,924.97 | 29.93% | 346,712 |
| Jun 11, 2026 | 4,559.98 | 4,559.98 | 4,559.98 | 4,559.98 | 4,559.98 | 29.91% | 24,034 |
| Jun 10, 2026 | 3,509.98 | 3,509.98 | 3,509.98 | 3,509.98 | 3,509.98 | 30.00% | 26,281 |
| Jun 9, 2026 | 3,209.98 | 3,209.98 | 2,699.99 | 2,699.99 | 2,699.99 | -8.63% | 47,005 |
| Jun 8, 2026 | 3,494.98 | 3,824.98 | 2,954.99 | 2,954.99 | 2,954.99 | -15.45% | 43,168 |
| Jun 5, 2026 | 3,344.98 | 4,334.98 | 3,314.98 | 3,494.98 | 3,494.98 | 4.48% | 228,135 |
| Jun 4, 2026 | 3,284.98 | 3,569.98 | 3,224.98 | 3,344.98 | 3,344.98 | 0.90% | 24,957 |
| Jun 2, 2026 | 3,524.98 | 3,524.98 | 3,179.98 | 3,314.98 | 3,314.98 | -5.96% | 32,624 |
| Jun 1, 2026 | 3,944.98 | 3,974.98 | 3,449.98 | 3,524.98 | 3,524.98 | -10.65% | 48,429 |
| May 29, 2026 | 4,094.98 | 4,289.98 | 3,749.98 | 3,944.98 | 3,944.98 | -4.71% | 45,846 |
| May 28, 2026 | 4,199.98 | 4,259.98 | 3,944.98 | 4,139.98 | 4,139.98 | -1.43% | 36,864 |
| May 27, 2026 | 4,334.98 | 4,424.98 | 4,049.98 | 4,199.98 | 4,199.98 | -3.11% | 65,039 |
| May 26, 2026 | 4,409.98 | 4,529.98 | 4,199.98 | 4,334.98 | 4,334.98 | -1.70% | 26,005 |
| May 22, 2026 | 4,229.98 | 4,559.98 | 4,229.98 | 4,409.98 | 4,409.98 | - | 27,443 |
| May 21, 2026 | 4,409.98 | 4,634.98 | 4,319.98 | 4,409.98 | 4,409.98 | - | 21,149 |
| May 20, 2026 | 4,529.98 | 4,829.98 | 4,379.98 | 4,409.98 | 4,409.98 | -2.65% | 21,215 |
| May 19, 2026 | 4,574.98 | 4,964.98 | 4,319.98 | 4,529.98 | 4,529.98 | -0.98% | 65,632 |
| May 18, 2026 | 4,289.98 | 5,189.97 | 4,139.98 | 4,574.98 | 4,574.98 | 3.04% | 100,488 |
| May 15, 2026 | 4,874.98 | 5,069.98 | 4,424.98 | 4,439.98 | 4,439.98 | -9.20% | 41,215 |
| May 14, 2026 | 4,889.98 | 5,579.97 | 4,694.98 | 4,889.98 | 4,889.98 | - | 72,922 |
| May 13, 2026 | 5,189.97 | 5,189.97 | 4,694.98 | 4,889.98 | 4,889.98 | -2.40% | 46,510 |
| May 12, 2026 | 5,294.97 | 5,609.97 | 4,754.98 | 5,009.98 | 5,009.97 | -0.60% | 93,792 |
| May 11, 2026 | 5,219.97 | 5,399.97 | 4,964.98 | 5,039.98 | 5,039.97 | -3.45% | 46,717 |
| May 8, 2026 | 5,384.97 | 5,909.97 | 5,039.98 | 5,219.97 | 5,219.97 | -3.06% | 116,322 |
| May 7, 2026 | 5,519.97 | 5,774.97 | 5,174.97 | 5,384.97 | 5,384.97 | -2.45% | 64,957 |