Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea · Delayed Price · Currency is KRW 66,100
-700 (-1.05%)
At close: Oct 31, 2025
Cosmecca Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 67,700.00 | 67,800.00 | 65,500.00 | 66,100.00 | 66,100.00 | -1.05% | 52,594 |
| Oct 30, 2025 | 66,400.00 | 68,100.00 | 65,400.00 | 66,800.00 | 66,800.00 | 2.30% | 84,822 |
| Oct 29, 2025 | 68,000.00 | 68,300.00 | 64,800.00 | 65,300.00 | 65,300.00 | -3.40% | 110,598 |
| Oct 28, 2025 | 69,200.00 | 70,900.00 | 67,300.00 | 67,600.00 | 67,600.00 | -1.46% | 94,631 |
| Oct 27, 2025 | 67,500.00 | 69,100.00 | 66,600.00 | 68,600.00 | 68,600.00 | 1.03% | 54,603 |
| Oct 24, 2025 | 70,600.00 | 70,700.00 | 67,800.00 | 67,900.00 | 67,900.00 | -2.86% | 41,719 |
| Oct 23, 2025 | 70,600.00 | 72,700.00 | 69,000.00 | 69,900.00 | 69,900.00 | -0.85% | 60,496 |
| Oct 22, 2025 | 67,600.00 | 71,200.00 | 67,100.00 | 70,500.00 | 70,500.00 | 5.70% | 123,829 |
| Oct 21, 2025 | 67,300.00 | 67,800.00 | 65,900.00 | 66,700.00 | 66,700.00 | -0.74% | 84,006 |
| Oct 20, 2025 | 64,000.00 | 67,600.00 | 62,800.00 | 67,200.00 | 67,200.00 | 5.66% | 90,439 |
| Oct 17, 2025 | 63,700.00 | 65,000.00 | 63,500.00 | 63,600.00 | 63,600.00 | -2.60% | 36,764 |
| Oct 16, 2025 | 66,100.00 | 67,600.00 | 64,700.00 | 65,300.00 | 65,300.00 | -0.31% | 91,673 |
| Oct 15, 2025 | 62,500.00 | 66,300.00 | 62,200.00 | 65,500.00 | 65,500.00 | 6.50% | 118,453 |
| Oct 14, 2025 | 65,600.00 | 65,700.00 | 61,200.00 | 61,500.00 | 61,500.00 | -7.10% | 151,667 |
| Oct 13, 2025 | 66,100.00 | 67,500.00 | 65,600.00 | 66,200.00 | 66,200.00 | -2.36% | 56,697 |
| Oct 10, 2025 | 71,900.00 | 71,900.00 | 66,600.00 | 67,800.00 | 67,800.00 | -6.09% | 130,762 |
| Oct 2, 2025 | 72,700.00 | 72,900.00 | 70,600.00 | 72,200.00 | 72,200.00 | -0.28% | 74,560 |
| Oct 1, 2025 | 73,300.00 | 73,900.00 | 72,200.00 | 72,400.00 | 72,400.00 | -1.09% | 49,285 |
| Sep 30, 2025 | 75,200.00 | 75,800.00 | 73,000.00 | 73,200.00 | 73,200.00 | -1.61% | 93,083 |
| Sep 29, 2025 | 70,400.00 | 74,600.00 | 70,400.00 | 74,400.00 | 74,400.00 | 7.05% | 178,264 |
| Sep 26, 2025 | 68,900.00 | 71,900.00 | 68,200.00 | 69,500.00 | 69,500.00 | 1.91% | 106,137 |
| Sep 25, 2025 | 68,500.00 | 69,400.00 | 66,800.00 | 68,200.00 | 68,200.00 | -1.73% | 70,086 |
| Sep 24, 2025 | 70,300.00 | 71,500.00 | 68,000.00 | 69,400.00 | 69,400.00 | -0.14% | 59,239 |
| Sep 23, 2025 | 70,200.00 | 70,700.00 | 67,700.00 | 69,500.00 | 69,500.00 | -0.71% | 83,887 |
| Sep 22, 2025 | 68,200.00 | 71,400.00 | 67,600.00 | 70,000.00 | 70,000.00 | 4.95% | 136,379 |
| Sep 19, 2025 | 67,100.00 | 67,700.00 | 65,700.00 | 66,700.00 | 66,700.00 | -1.91% | 51,520 |
| Sep 18, 2025 | 65,500.00 | 68,200.00 | 65,400.00 | 68,000.00 | 68,000.00 | 5.59% | 112,090 |
| Sep 17, 2025 | 64,500.00 | 65,300.00 | 63,700.00 | 64,400.00 | 64,400.00 | 1.10% | 39,231 |
| Sep 16, 2025 | 64,600.00 | 65,800.00 | 63,500.00 | 63,700.00 | 63,700.00 | -1.39% | 67,144 |
| Sep 15, 2025 | 65,200.00 | 65,300.00 | 62,700.00 | 64,600.00 | 64,600.00 | -2.42% | 110,399 |
| Sep 12, 2025 | 66,900.00 | 67,200.00 | 65,400.00 | 66,200.00 | 66,200.00 | 0.91% | 77,184 |
| Sep 11, 2025 | 67,000.00 | 67,400.00 | 65,000.00 | 65,600.00 | 65,600.00 | -0.15% | 89,691 |
| Sep 10, 2025 | 66,300.00 | 66,300.00 | 64,400.00 | 65,700.00 | 65,700.00 | - | 80,113 |
| Sep 9, 2025 | 59,800.00 | 66,500.00 | 59,800.00 | 65,700.00 | 65,700.00 | 9.32% | 257,663 |
| Sep 8, 2025 | 59,000.00 | 60,200.00 | 58,300.00 | 60,100.00 | 60,100.00 | 2.91% | 45,333 |
| Sep 5, 2025 | 61,700.00 | 61,700.00 | 58,100.00 | 58,400.00 | 58,400.00 | -2.99% | 64,555 |
| Sep 4, 2025 | 58,700.00 | 60,600.00 | 58,400.00 | 60,200.00 | 60,200.00 | 2.91% | 83,423 |
| Sep 3, 2025 | 58,100.00 | 59,000.00 | 57,300.00 | 58,500.00 | 58,500.00 | -0.17% | 70,503 |
| Sep 2, 2025 | 60,700.00 | 60,800.00 | 56,800.00 | 58,600.00 | 58,600.00 | -3.62% | 164,639 |
| Sep 1, 2025 | 62,000.00 | 62,200.00 | 59,900.00 | 60,800.00 | 60,800.00 | -2.41% | 42,881 |
| Aug 29, 2025 | 62,900.00 | 63,400.00 | 62,000.00 | 62,300.00 | 62,300.00 | -1.27% | 37,269 |
| Aug 28, 2025 | 62,200.00 | 63,600.00 | 61,700.00 | 63,100.00 | 63,100.00 | 1.45% | 47,324 |
| Aug 27, 2025 | 62,300.00 | 62,800.00 | 61,200.00 | 62,200.00 | 62,200.00 | -0.80% | 30,053 |
| Aug 26, 2025 | 63,500.00 | 63,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | -1.26% | 43,354 |
| Aug 25, 2025 | 63,200.00 | 64,300.00 | 62,100.00 | 63,500.00 | 63,500.00 | 1.11% | 48,718 |
| Aug 22, 2025 | 63,500.00 | 64,000.00 | 62,600.00 | 62,800.00 | 62,800.00 | -1.10% | 64,905 |
| Aug 21, 2025 | 61,800.00 | 63,500.00 | 61,600.00 | 63,500.00 | 63,500.00 | 2.09% | 58,810 |
| Aug 20, 2025 | 60,700.00 | 62,600.00 | 59,200.00 | 62,200.00 | 62,200.00 | 1.14% | 56,601 |
| Aug 19, 2025 | 62,300.00 | 62,300.00 | 60,500.00 | 61,500.00 | 61,500.00 | -0.81% | 37,874 |
| Aug 18, 2025 | 62,500.00 | 63,300.00 | 61,600.00 | 62,000.00 | 62,000.00 | -0.80% | 66,803 |