Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 892.00
-253.00 (-22.10%)
At close: Nov 4, 2026
Csa Cosmic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 980.00 | 1,023.00 | 851.00 | 892.00 | 892.00 | -22.10% | 320,740 |
| Nov 3, 2026 | 1,185.00 | 1,207.00 | 1,120.00 | 1,145.00 | 1,145.00 | -0.43% | 8,400 |
| Nov 2, 2026 | 1,060.00 | 1,219.00 | 1,060.00 | 1,150.00 | 1,150.00 | -2.13% | 24,444 |
| Oct 30, 2026 | 1,165.00 | 1,298.00 | 1,140.00 | 1,175.00 | 1,175.00 | -2.81% | 29,374 |
| Oct 29, 2026 | 1,205.00 | 1,219.00 | 1,140.00 | 1,209.00 | 1,209.00 | 2.46% | 29,061 |
| Oct 28, 2026 | 1,183.00 | 1,227.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 31,626 |
| Oct 27, 2026 | 1,221.00 | 1,255.00 | 1,152.00 | 1,180.00 | 1,180.00 | -2.48% | 33,951 |
| Oct 26, 2026 | 1,271.00 | 1,271.00 | 1,160.00 | 1,210.00 | 1,210.00 | -1.06% | 20,988 |
| Oct 23, 2026 | 1,263.00 | 1,263.00 | 1,162.00 | 1,223.00 | 1,223.00 | 0.91% | 42,762 |
| Oct 22, 2026 | 1,335.00 | 1,544.00 | 1,212.00 | 1,212.00 | 1,212.00 | -7.62% | 391,411 |
| Oct 21, 2026 | 1,430.00 | 1,499.00 | 1,312.00 | 1,312.00 | 1,312.00 | -9.58% | 266,085 |
| Oct 20, 2026 | 1,600.00 | 1,685.00 | 1,355.00 | 1,451.00 | 1,451.00 | -5.23% | 955,586 |
| Oct 19, 2026 | 1,179.00 | 1,531.00 | 1,179.00 | 1,531.00 | 1,531.00 | 29.97% | 688,786 |
| Oct 16, 2026 | 1,140.00 | 1,250.00 | 1,139.00 | 1,178.00 | 1,178.00 | 3.33% | 33,554 |
| Oct 15, 2026 | 1,165.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | -9.45% | 69,909 |
| Oct 14, 2026 | 1,271.00 | 1,440.00 | 1,210.00 | 1,259.00 | 1,259.00 | -4.26% | 77,186 |
| Oct 13, 2026 | 1,224.00 | 1,325.00 | 1,224.00 | 1,315.00 | 1,315.00 | 0.84% | 65,885 |
| Oct 12, 2026 | 1,388.00 | 1,393.00 | 1,301.00 | 1,304.00 | 1,304.00 | -6.05% | 33,039 |
| Oct 8, 2026 | 1,422.00 | 1,475.00 | 1,357.00 | 1,388.00 | 1,388.00 | -2.39% | 14,314 |
| Oct 7, 2026 | 1,425.00 | 1,429.00 | 1,390.00 | 1,422.00 | 1,422.00 | 1.57% | 25,512 |
| Oct 6, 2026 | 1,386.00 | 1,444.00 | 1,386.00 | 1,400.00 | 1,400.00 | 0.07% | 10,091 |
| Oct 2, 2026 | 1,428.00 | 1,475.00 | 1,349.00 | 1,399.00 | 1,399.00 | -3.32% | 41,372 |
| Oct 1, 2026 | 1,406.00 | 1,448.00 | 1,377.00 | 1,447.00 | 1,447.00 | 1.69% | 24,411 |
| Sep 30, 2026 | 1,360.00 | 1,425.00 | 1,310.00 | 1,423.00 | 1,423.00 | 4.40% | 23,521 |
| Sep 29, 2026 | 1,380.00 | 1,448.00 | 1,361.00 | 1,363.00 | 1,363.00 | -4.75% | 30,564 |
| Sep 28, 2026 | 1,515.00 | 1,521.00 | 1,430.00 | 1,431.00 | 1,431.00 | -7.38% | 77,666 |
| Sep 23, 2026 | 1,539.00 | 1,569.00 | 1,522.00 | 1,545.00 | 1,545.00 | -0.45% | 19,415 |
| Sep 22, 2026 | 1,616.00 | 1,665.00 | 1,552.00 | 1,552.00 | 1,552.00 | -3.96% | 36,115 |
| Sep 21, 2026 | 1,523.00 | 1,645.00 | 1,523.00 | 1,616.00 | 1,616.00 | 6.11% | 71,946 |
| Sep 18, 2026 | 1,514.00 | 1,575.00 | 1,514.00 | 1,523.00 | 1,523.00 | -0.26% | 19,189 |
| Sep 17, 2026 | 1,496.00 | 1,690.00 | 1,496.00 | 1,527.00 | 1,527.00 | 0.07% | 67,570 |
| Sep 16, 2026 | 1,524.00 | 1,530.00 | 1,455.00 | 1,526.00 | 1,526.00 | 2.69% | 15,295 |
| Sep 15, 2026 | 1,526.00 | 1,587.00 | 1,468.00 | 1,486.00 | 1,486.00 | -2.11% | 17,336 |
| Sep 14, 2026 | 1,494.00 | 1,544.00 | 1,443.00 | 1,518.00 | 1,518.00 | 2.15% | 52,353 |
| Sep 11, 2026 | 1,502.00 | 1,650.00 | 1,436.00 | 1,486.00 | 1,486.00 | -2.04% | 64,750 |
| Sep 10, 2026 | 1,600.00 | 1,600.00 | 1,509.00 | 1,517.00 | 1,517.00 | -3.01% | 23,151 |
| Sep 9, 2026 | 1,518.00 | 1,583.00 | 1,510.00 | 1,564.00 | 1,564.00 | 3.44% | 35,392 |
| Sep 8, 2026 | 1,549.00 | 1,579.00 | 1,500.00 | 1,512.00 | 1,512.00 | -2.39% | 73,828 |
| Sep 7, 2026 | 1,623.00 | 1,624.00 | 1,548.00 | 1,549.00 | 1,549.00 | -3.79% | 60,588 |
| Sep 4, 2026 | 1,660.00 | 1,671.00 | 1,570.00 | 1,610.00 | 1,610.00 | -3.01% | 50,138 |
| Sep 3, 2026 | 1,650.00 | 1,740.00 | 1,570.00 | 1,660.00 | 1,660.00 | 0.61% | 76,467 |
| Sep 2, 2026 | 1,851.00 | 1,851.00 | 1,640.00 | 1,650.00 | 1,650.00 | -5.17% | 85,886 |
| Sep 1, 2026 | 1,705.00 | 1,769.00 | 1,610.00 | 1,740.00 | 1,740.00 | 1.05% | 95,047 |
| Aug 31, 2026 | 1,763.00 | 1,840.00 | 1,610.00 | 1,722.00 | 1,722.00 | -2.21% | 177,065 |
| Aug 28, 2026 | 1,912.00 | 1,928.00 | 1,753.00 | 1,761.00 | 1,761.00 | -7.90% | 450,787 |
| Aug 27, 2026 | 2,045.00 | 2,400.00 | 1,912.00 | 1,912.00 | 1,912.00 | 2.85% | 2,185,748 |
| Aug 26, 2026 | 1,550.00 | 1,859.00 | 1,550.00 | 1,859.00 | 1,859.00 | -35.00% | 235,816 |
| 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 |