Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea · Delayed Price · Currency is KRW 68,000
+3,600 (5.59%)
At close: Sep 18, 2025
Cosmecca Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 64,500.00 | 65,300.00 | 63,700.00 | 64,400.00 | - | 1.10% | 39,231 |
| Sep 16, 2025 | 64,600.00 | 65,800.00 | 63,500.00 | 63,700.00 | - | -1.39% | 67,144 |
| Sep 15, 2025 | 65,200.00 | 65,300.00 | 62,700.00 | 64,600.00 | - | -2.42% | 110,399 |
| Sep 12, 2025 | 66,900.00 | 67,200.00 | 65,400.00 | 66,200.00 | - | 0.91% | 77,184 |
| Sep 11, 2025 | 67,000.00 | 67,400.00 | 65,000.00 | 65,600.00 | - | -0.15% | 89,691 |
| Sep 10, 2025 | 66,300.00 | 66,300.00 | 64,400.00 | 65,700.00 | - | - | 80,113 |
| Sep 9, 2025 | 59,800.00 | 66,500.00 | 59,800.00 | 65,700.00 | - | 9.32% | 257,663 |
| Sep 8, 2025 | 59,000.00 | 60,200.00 | 58,300.00 | 60,100.00 | - | 2.91% | 45,333 |
| Sep 5, 2025 | 61,700.00 | 61,700.00 | 58,100.00 | 58,400.00 | - | -2.99% | 64,555 |
| Sep 4, 2025 | 58,700.00 | 60,600.00 | 58,400.00 | 60,200.00 | - | 2.91% | 83,423 |
| Sep 3, 2025 | 58,100.00 | 59,000.00 | 57,300.00 | 58,500.00 | - | -0.17% | 70,503 |
| Sep 2, 2025 | 60,700.00 | 60,800.00 | 56,800.00 | 58,600.00 | - | -3.62% | 164,639 |
| Sep 1, 2025 | 62,000.00 | 62,200.00 | 59,900.00 | 60,800.00 | - | -2.41% | 42,881 |
| Aug 29, 2025 | 62,900.00 | 63,400.00 | 62,000.00 | 62,300.00 | - | -1.27% | 37,269 |
| Aug 28, 2025 | 62,200.00 | 63,600.00 | 61,700.00 | 63,100.00 | - | 1.45% | 47,324 |
| Aug 27, 2025 | 62,300.00 | 62,800.00 | 61,200.00 | 62,200.00 | - | -0.80% | 30,053 |
| Aug 26, 2025 | 63,500.00 | 63,800.00 | 61,900.00 | 62,700.00 | - | -1.26% | 43,354 |
| Aug 25, 2025 | 63,200.00 | 64,300.00 | 62,100.00 | 63,500.00 | - | 1.11% | 48,718 |
| Aug 22, 2025 | 63,500.00 | 64,000.00 | 62,600.00 | 62,800.00 | - | -1.10% | 64,905 |
| Aug 21, 2025 | 61,800.00 | 63,500.00 | 61,600.00 | 63,500.00 | - | 2.09% | 58,810 |
| Aug 20, 2025 | 60,700.00 | 62,600.00 | 59,200.00 | 62,200.00 | - | 1.14% | 56,601 |
| Aug 19, 2025 | 62,300.00 | 62,300.00 | 60,500.00 | 61,500.00 | - | -0.81% | 37,874 |
| Aug 18, 2025 | 62,500.00 | 63,300.00 | 61,600.00 | 62,000.00 | - | -0.80% | 66,803 |
| Aug 14, 2025 | 59,900.00 | 63,700.00 | 59,100.00 | 62,500.00 | - | 5.75% | 141,692 |
| Aug 13, 2025 | 62,900.00 | 62,900.00 | 58,500.00 | 59,100.00 | - | -4.83% | 228,244 |
| Aug 12, 2025 | 66,800.00 | 68,400.00 | 61,000.00 | 62,100.00 | - | -0.64% | 271,995 |
| Aug 11, 2025 | 66,700.00 | 66,700.00 | 61,100.00 | 62,500.00 | - | -7.68% | 188,163 |
| 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 |