Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 233.00
+10.00 (4.48%)
At close: Jun 5, 2026
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 223.00 | 289.00 | 221.00 | 233.00 | 233.00 | 4.48% | 3,421,573 |
| Jun 4, 2026 | 219.00 | 238.00 | 215.00 | 223.00 | 223.00 | 0.90% | 374,366 |
| Jun 2, 2026 | 235.00 | 235.00 | 212.00 | 221.00 | 221.00 | -5.96% | 489,368 |
| Jun 1, 2026 | 263.00 | 265.00 | 230.00 | 235.00 | 235.00 | -10.65% | 726,438 |
| May 29, 2026 | 273.00 | 286.00 | 250.00 | 263.00 | 263.00 | -4.71% | 687,669 |
| May 28, 2026 | 280.00 | 284.00 | 263.00 | 276.00 | 276.00 | -1.43% | 552,963 |
| May 27, 2026 | 289.00 | 295.00 | 270.00 | 280.00 | 280.00 | -3.11% | 975,583 |
| May 26, 2026 | 294.00 | 302.00 | 280.00 | 289.00 | 289.00 | -1.70% | 390,075 |
| May 22, 2026 | 282.00 | 304.00 | 282.00 | 294.00 | 294.00 | - | 411,625 |
| May 21, 2026 | 294.00 | 309.00 | 288.00 | 294.00 | 294.00 | - | 317,237 |
| May 20, 2026 | 302.00 | 322.00 | 292.00 | 294.00 | 294.00 | -2.65% | 318,221 |
| May 19, 2026 | 305.00 | 331.00 | 288.00 | 302.00 | 302.00 | -0.98% | 984,488 |
| May 18, 2026 | 286.00 | 346.00 | 276.00 | 305.00 | 305.00 | 3.04% | 1,507,315 |
| May 15, 2026 | 325.00 | 338.00 | 295.00 | 296.00 | 296.00 | -9.20% | 618,225 |
| May 14, 2026 | 326.00 | 372.00 | 313.00 | 326.00 | 326.00 | - | 1,093,830 |
| May 13, 2026 | 346.00 | 346.00 | 313.00 | 326.00 | 326.00 | -2.40% | 697,656 |
| May 12, 2026 | 353.00 | 374.00 | 317.00 | 334.00 | 334.00 | -0.60% | 1,406,885 |
| May 11, 2026 | 348.00 | 360.00 | 331.00 | 336.00 | 336.00 | -3.45% | 700,759 |
| May 8, 2026 | 359.00 | 394.00 | 336.00 | 348.00 | 348.00 | -3.06% | 1,744,835 |
| May 7, 2026 | 368.00 | 385.00 | 345.00 | 359.00 | 359.00 | -2.45% | 974,353 |
| May 6, 2026 | 393.00 | 404.00 | 351.00 | 368.00 | 368.00 | -6.36% | 1,990,981 |
| May 4, 2026 | 435.00 | 441.00 | 383.00 | 393.00 | 393.00 | -9.66% | 2,910,028 |
| Apr 30, 2026 | 450.00 | 494.00 | 432.00 | 435.00 | 435.00 | -6.85% | 4,231,703 |
| Apr 29, 2026 | 448.00 | 539.00 | 436.00 | 467.00 | 467.00 | 1.52% | 26,945,620 |
| Apr 28, 2026 | 435.00 | 555.00 | 373.00 | 460.00 | 460.00 | 6.98% | 61,594,130 |
| Apr 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 29.91% | 1,797,937 |
| Apr 24, 2026 | 256.00 | 331.00 | 255.00 | 331.00 | 331.00 | 29.80% | 2,918,809 |
| Apr 23, 2026 | 258.00 | 260.00 | 253.00 | 255.00 | 255.00 | -0.78% | 154,410 |
| Apr 22, 2026 | 262.00 | 269.00 | 256.00 | 257.00 | 257.00 | -1.53% | 258,482 |
| 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% | 271,023 |
| 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% | 428,918 |
| 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 |