Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea · Delayed Price · Currency is KRW 1,545.00
-7.00 (-0.45%)
At close: Sep 23, 2026
Csa Cosmic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,758 |
| 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% | 65,986 |
| 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% | 41,224 |
| Sep 11, 2026 | 1,502.00 | 1,650.00 | 1,436.00 | 1,486.00 | 1,486.00 | -2.04% | 64,301 |
| 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% | 34,782 |
| 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% | 50,088 |
| 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% | 85,788 |
| Sep 1, 2026 | 1,705.00 | 1,769.00 | 1,610.00 | 1,740.00 | 1,740.00 | 1.05% | 93,310 |
| Aug 31, 2026 | 1,763.00 | 1,840.00 | 1,610.00 | 1,722.00 | 1,722.00 | -2.21% | 175,691 |
| 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% | 2,177,937 |
| Aug 26, 2026 | 1,550.00 | 1,859.00 | 1,550.00 | 1,859.00 | 1,859.00 | -35.00% | 235,134 |
| 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 |