Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea · Delayed Price · Currency is KRW 67,700
+300 (0.45%)
At close: Aug 8, 2025, 3:30 PM KST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 68,200.00 | 68,300.00 | 64,200.00 | 67,700.00 | - | 0.45% | 99,393 |
| Aug 7, 2025 | 67,200.00 | 67,700.00 | 65,700.00 | 67,400.00 | - | 1.20% | 43,699 |
| Aug 6, 2025 | 66,400.00 | 68,600.00 | 65,000.00 | 66,600.00 | - | 1.22% | 93,337 |
| Aug 5, 2025 | 64,500.00 | 67,300.00 | 64,100.00 | 65,800.00 | - | 2.65% | 49,420 |
| Aug 4, 2025 | 64,600.00 | 65,500.00 | 63,300.00 | 64,100.00 | - | -0.93% | 48,221 |
| Aug 1, 2025 | 66,100.00 | 66,200.00 | 63,200.00 | 64,700.00 | - | -4.15% | 59,670 |
| Jul 31, 2025 | 68,500.00 | 69,800.00 | 66,200.00 | 67,500.00 | - | -0.74% | 76,751 |
| Jul 30, 2025 | 68,700.00 | 70,500.00 | 67,800.00 | 68,000.00 | - | 0.15% | 61,224 |
| Jul 29, 2025 | 64,900.00 | 69,500.00 | 64,400.00 | 67,900.00 | - | 4.14% | 86,388 |
| Jul 28, 2025 | 66,000.00 | 67,400.00 | 64,200.00 | 65,200.00 | - | -2.25% | 56,219 |
| Jul 25, 2025 | 66,000.00 | 67,500.00 | 66,000.00 | 66,700.00 | - | 0.91% | 60,943 |
| Jul 24, 2025 | 66,800.00 | 67,400.00 | 65,600.00 | 66,100.00 | - | -0.60% | 53,132 |
| Jul 23, 2025 | 67,300.00 | 67,700.00 | 66,000.00 | 66,500.00 | - | -0.89% | 47,236 |
| Jul 22, 2025 | 68,400.00 | 69,100.00 | 66,100.00 | 67,100.00 | - | -1.03% | 64,781 |
| Jul 21, 2025 | 67,600.00 | 68,100.00 | 66,300.00 | 67,800.00 | - | 0.15% | 79,623 |
| Jul 18, 2025 | 67,600.00 | 67,900.00 | 64,900.00 | 67,700.00 | - | -1.02% | 137,545 |
| Jul 17, 2025 | 67,400.00 | 68,900.00 | 66,000.00 | 68,400.00 | - | 1.03% | 63,812 |
| Jul 16, 2025 | 70,000.00 | 70,300.00 | 66,100.00 | 67,700.00 | - | -2.17% | 89,268 |
| Jul 15, 2025 | 70,300.00 | 71,800.00 | 68,100.00 | 69,200.00 | - | -1.42% | 98,126 |
| Jul 14, 2025 | 69,100.00 | 71,900.00 | 67,300.00 | 70,200.00 | - | 4.46% | 207,666 |
| Jul 11, 2025 | 66,300.00 | 68,700.00 | 64,700.00 | 67,200.00 | - | 1.05% | 178,927 |
| Jul 10, 2025 | 69,000.00 | 70,100.00 | 65,700.00 | 66,500.00 | - | 0.76% | 315,175 |
| Jul 9, 2025 | 60,200.00 | 66,600.00 | 59,800.00 | 66,000.00 | - | 9.45% | 276,618 |
| Jul 8, 2025 | 57,600.00 | 60,300.00 | 56,600.00 | 60,300.00 | - | 5.42% | 107,563 |
| Jul 7, 2025 | 54,500.00 | 58,300.00 | 54,300.00 | 57,200.00 | - | 2.51% | 71,048 |
| Jul 4, 2025 | 58,400.00 | 58,500.00 | 55,400.00 | 55,800.00 | - | -4.78% | 99,327 |
| Jul 3, 2025 | 60,800.00 | 61,800.00 | 57,800.00 | 58,600.00 | - | -4.72% | 167,325 |
| Jul 2, 2025 | 61,800.00 | 64,000.00 | 59,800.00 | 61,500.00 | - | 1.65% | 173,271 |
| Jul 1, 2025 | 60,200.00 | 61,100.00 | 59,500.00 | 60,500.00 | - | 0.83% | 79,570 |
| Jun 30, 2025 | 58,900.00 | 61,400.00 | 58,600.00 | 60,000.00 | - | 3.45% | 121,389 |
| Jun 27, 2025 | 58,800.00 | 59,800.00 | 56,700.00 | 58,000.00 | - | -0.68% | 102,504 |
| Jun 26, 2025 | 61,100.00 | 61,100.00 | 57,700.00 | 58,400.00 | - | -4.11% | 119,752 |
| Jun 25, 2025 | 62,200.00 | 62,200.00 | 59,800.00 | 60,900.00 | - | -0.98% | 87,021 |
| Jun 24, 2025 | 63,900.00 | 64,700.00 | 61,300.00 | 61,500.00 | - | -3.00% | 161,375 |
| Jun 23, 2025 | 62,900.00 | 64,400.00 | 62,100.00 | 63,400.00 | - | 2.59% | 166,445 |
| Jun 20, 2025 | 61,000.00 | 64,100.00 | 60,400.00 | 61,800.00 | - | 4.39% | 178,867 |
| Jun 19, 2025 | 62,000.00 | 62,000.00 | 58,400.00 | 59,200.00 | - | -1.33% | 138,804 |
| Jun 18, 2025 | 57,100.00 | 60,300.00 | 56,000.00 | 60,000.00 | - | 5.26% | 180,407 |
| Jun 17, 2025 | 54,700.00 | 57,400.00 | 53,700.00 | 57,000.00 | - | 5.36% | 173,717 |
| Jun 16, 2025 | 54,300.00 | 55,400.00 | 53,500.00 | 54,100.00 | - | -1.28% | 81,004 |
| Jun 13, 2025 | 56,500.00 | 58,000.00 | 54,400.00 | 54,800.00 | - | -2.32% | 261,097 |
| Jun 12, 2025 | 56,200.00 | 57,100.00 | 54,400.00 | 56,100.00 | - | 1.81% | 175,752 |
| Jun 11, 2025 | 53,000.00 | 55,800.00 | 52,100.00 | 55,100.00 | - | 6.37% | 180,194 |
| Jun 10, 2025 | 51,600.00 | 53,300.00 | 50,900.00 | 51,800.00 | - | 0.97% | 92,052 |
| Jun 9, 2025 | 51,200.00 | 52,100.00 | 50,700.00 | 51,300.00 | - | 0.20% | 78,611 |
| Jun 5, 2025 | 51,900.00 | 52,500.00 | 50,400.00 | 51,200.00 | - | -1.92% | 110,397 |
| Jun 4, 2025 | 53,400.00 | 53,500.00 | 51,800.00 | 52,200.00 | - | -1.32% | 107,547 |
| Jun 2, 2025 | 51,500.00 | 54,200.00 | 51,000.00 | 52,900.00 | - | 5.17% | 213,731 |
| May 30, 2025 | 50,400.00 | 52,100.00 | 49,850.00 | 50,300.00 | - | -0.40% | 92,166 |
| May 29, 2025 | 51,600.00 | 51,600.00 | 49,800.00 | 50,500.00 | - | -1.56% | 103,868 |