Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 331.00
+76.00 (29.80%)
At close: Apr 24, 2026
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 256.00 | 331.00 | 255.00 | 331.00 | 331.00 | 29.80% | 2,918,435 |
| Apr 23, 2026 | 258.00 | 260.00 | 253.00 | 255.00 | 255.00 | -0.78% | 154,406 |
| Apr 22, 2026 | 262.00 | 269.00 | 256.00 | 257.00 | 257.00 | -1.53% | 258,372 |
| Apr 21, 2026 | 269.00 | 270.00 | 251.00 | 261.00 | 261.00 | -2.97% | 385,254 |
| Apr 20, 2026 | 279.00 | 279.00 | 265.00 | 269.00 | 269.00 | 0.37% | 271,021 |
| Apr 17, 2026 | 276.00 | 277.00 | 266.00 | 268.00 | 268.00 | -2.19% | 269,526 |
| Apr 16, 2026 | 264.00 | 277.00 | 264.00 | 274.00 | 274.00 | 4.18% | 366,018 |
| Apr 15, 2026 | 270.00 | 277.00 | 263.00 | 263.00 | 263.00 | -0.38% | 428,788 |
| Apr 14, 2026 | 283.00 | 283.00 | 256.00 | 264.00 | 264.00 | -2.22% | 456,885 |
| Apr 13, 2026 | 289.00 | 289.00 | 270.00 | 270.00 | 270.00 | - | 793,649 |
| Apr 10, 2026 | 266.00 | 292.00 | 266.00 | 270.00 | 270.00 | 3.45% | 444,854 |
| Apr 9, 2026 | 269.00 | 274.00 | 258.00 | 261.00 | 261.00 | -2.97% | 371,204 |
| Apr 8, 2026 | 269.00 | 274.00 | 255.00 | 269.00 | 269.00 | 0.75% | 298,724 |
| Apr 7, 2026 | 274.00 | 282.00 | 267.00 | 267.00 | 267.00 | -2.55% | 318,944 |
| Apr 6, 2026 | 289.00 | 291.00 | 263.00 | 274.00 | 274.00 | -4.53% | 459,839 |
| Apr 3, 2026 | 282.00 | 291.00 | 278.00 | 287.00 | 287.00 | 1.77% | 272,699 |
| Apr 2, 2026 | 294.00 | 294.00 | 279.00 | 282.00 | 282.00 | -1.40% | 349,994 |
| Apr 1, 2026 | 290.00 | 294.00 | 277.00 | 286.00 | 286.00 | - | 527,564 |
| Mar 31, 2026 | 280.00 | 301.00 | 277.00 | 286.00 | 286.00 | 1.78% | 338,474 |
| Mar 30, 2026 | 272.00 | 283.00 | 272.00 | 281.00 | 281.00 | 3.31% | 505,604 |
| Mar 27, 2026 | 279.00 | 289.00 | 268.00 | 272.00 | 272.00 | -2.51% | 871,289 |
| Mar 26, 2026 | 287.00 | 298.00 | 278.00 | 279.00 | 279.00 | -2.79% | 461,339 |
| Mar 25, 2026 | 279.00 | 296.00 | 272.00 | 287.00 | 287.00 | 1.41% | 811,274 |
| Mar 24, 2026 | 280.00 | 300.00 | 262.00 | 283.00 | 283.00 | 1.07% | 1,071,629 |
| Mar 23, 2026 | 295.00 | 310.00 | 279.00 | 280.00 | 280.00 | -6.04% | 419,369 |
| Mar 20, 2026 | 283.00 | 300.00 | 275.00 | 298.00 | 298.00 | 4.93% | 344,519 |
| Mar 19, 2026 | 294.00 | 294.00 | 269.00 | 284.00 | 284.00 | 2.16% | 272,189 |
| Mar 18, 2026 | 286.00 | 295.00 | 276.00 | 278.00 | 278.00 | -3.81% | 379,574 |
| Mar 17, 2026 | 293.00 | 310.00 | 286.00 | 289.00 | 289.00 | -2.36% | 274,829 |
| Mar 16, 2026 | 284.00 | 305.00 | 274.00 | 296.00 | 296.00 | 4.23% | 599,264 |
| Mar 13, 2026 | 294.00 | 294.00 | 281.00 | 284.00 | 284.00 | -4.38% | 240,149 |
| Mar 12, 2026 | 285.00 | 299.00 | 279.00 | 297.00 | 297.00 | 4.95% | 505,319 |
| Mar 11, 2026 | 290.00 | 290.00 | 276.00 | 283.00 | 283.00 | 2.17% | 304,379 |
| Mar 10, 2026 | 290.00 | 291.00 | 276.00 | 277.00 | 277.00 | -4.48% | 268,409 |
| Mar 9, 2026 | 285.00 | 295.00 | 261.00 | 290.00 | 290.00 | 1.75% | 644,969 |
| Mar 6, 2026 | 272.00 | 287.00 | 270.00 | 285.00 | 285.00 | 5.56% | 456,104 |
| Mar 5, 2026 | 289.00 | 289.00 | 269.00 | 270.00 | 270.00 | 3.85% | 928,859 |
| Mar 4, 2026 | 276.00 | 285.00 | 260.00 | 260.00 | 260.00 | -8.77% | 821,084 |
| Mar 3, 2026 | 274.00 | 298.00 | 271.00 | 285.00 | 285.00 | 1.42% | 970,559 |
| Feb 27, 2026 | 300.00 | 305.00 | 278.00 | 281.00 | 281.00 | -2.77% | 1,136,474 |
| Feb 26, 2026 | 287.00 | 294.00 | 264.00 | 289.00 | 289.00 | 3.21% | 1,506,599 |
| Feb 25, 2026 | 279.00 | 306.00 | 271.00 | 280.00 | 280.00 | 0.72% | 2,405,474 |
| Feb 24, 2026 | 266.00 | 284.00 | 258.00 | 278.00 | 278.00 | 4.91% | 2,670,539 |
| Feb 23, 2026 | 318.00 | 319.00 | 252.00 | 265.00 | 265.00 | -26.18% | 14,611,334 |
| Feb 20, 2026 | 358.00 | 390.00 | 329.00 | 359.00 | 359.00 | 2.87% | 1,444,124 |
| Feb 19, 2026 | 390.00 | 408.00 | 348.00 | 349.00 | 349.00 | -11.20% | 1,469,744 |
| Feb 13, 2026 | 459.00 | 459.00 | 388.00 | 393.00 | 393.00 | -14.57% | 1,625,669 |
| Feb 12, 2026 | 487.00 | 495.00 | 455.00 | 460.00 | 460.00 | -5.54% | 949,859 |
| Feb 11, 2026 | 446.00 | 494.00 | 442.00 | 487.00 | 487.00 | 12.47% | 1,692,644 |
| Feb 10, 2026 | 457.00 | 457.00 | 430.00 | 433.00 | 433.00 | -5.25% | 808,694 |