Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea · Delayed Price · Currency is KRW 86,500
+5,800 (7.19%)
At close: Jul 27, 2026
Cosmecca Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 82,100.00 | 89,500.00 | 81,300.00 | 86,500.00 | 86,500.00 | 7.19% | 94,349 |
| Jul 24, 2026 | 81,100.00 | 83,600.00 | 80,200.00 | 80,700.00 | 80,700.00 | -3.24% | 42,765 |
| Jul 23, 2026 | 76,500.00 | 87,000.00 | 76,200.00 | 83,400.00 | 83,400.00 | 9.16% | 92,207 |
| Jul 22, 2026 | 80,400.00 | 81,200.00 | 76,400.00 | 76,400.00 | 76,400.00 | -5.68% | 101,063 |
| Jul 21, 2026 | 77,800.00 | 82,500.00 | 73,500.00 | 81,000.00 | 81,000.00 | 4.52% | 97,139 |
| Jul 20, 2026 | 84,800.00 | 84,800.00 | 76,700.00 | 77,500.00 | 77,500.00 | -8.61% | 77,693 |
| Jul 16, 2026 | 82,500.00 | 88,800.00 | 81,800.00 | 84,800.00 | 84,800.00 | 3.29% | 77,178 |
| Jul 15, 2026 | 80,400.00 | 82,700.00 | 78,400.00 | 82,100.00 | 82,100.00 | - | 75,710 |
| Jul 14, 2026 | 87,600.00 | 88,300.00 | 79,300.00 | 82,100.00 | 82,100.00 | -7.44% | 98,861 |
| Jul 13, 2026 | 87,300.00 | 94,900.00 | 84,500.00 | 88,700.00 | 88,700.00 | 6.87% | 198,213 |
| Jul 10, 2026 | 85,600.00 | 89,300.00 | 82,200.00 | 83,000.00 | 83,000.00 | -2.92% | 65,181 |
| Jul 9, 2026 | 81,600.00 | 85,500.00 | 78,200.00 | 85,500.00 | 85,500.00 | 6.34% | 88,941 |
| Jul 8, 2026 | 85,100.00 | 85,400.00 | 79,400.00 | 80,400.00 | 80,400.00 | -4.74% | 72,404 |
| Jul 7, 2026 | 82,000.00 | 90,600.00 | 81,500.00 | 84,400.00 | 84,400.00 | 2.18% | 161,464 |
| Jul 6, 2026 | 82,000.00 | 87,000.00 | 81,900.00 | 82,600.00 | 82,600.00 | 0.49% | 67,803 |
| Jul 3, 2026 | 84,400.00 | 85,700.00 | 80,500.00 | 82,200.00 | 82,200.00 | -2.49% | 110,078 |
| Jul 2, 2026 | 79,500.00 | 88,000.00 | 79,100.00 | 84,300.00 | 84,300.00 | 4.59% | 229,608 |
| Jul 1, 2026 | 68,600.00 | 83,000.00 | 68,600.00 | 80,600.00 | 80,600.00 | 16.81% | 159,674 |
| Jun 30, 2026 | 70,400.00 | 72,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | -2.95% | 42,475 |
| Jun 29, 2026 | 66,200.00 | 72,700.00 | 65,900.00 | 71,100.00 | 71,100.00 | 7.56% | 84,533 |
| Jun 26, 2026 | 63,600.00 | 67,400.00 | 63,400.00 | 66,100.00 | 66,100.00 | 3.44% | 124,856 |
| Jun 25, 2026 | 65,700.00 | 67,400.00 | 63,200.00 | 63,900.00 | 63,900.00 | -4.20% | 79,223 |
| Jun 24, 2026 | 65,900.00 | 67,000.00 | 63,900.00 | 66,700.00 | 66,700.00 | 2.30% | 37,846 |
| Jun 23, 2026 | 65,900.00 | 68,500.00 | 64,500.00 | 65,200.00 | 65,200.00 | -1.81% | 68,542 |
| Jun 22, 2026 | 63,900.00 | 67,100.00 | 62,900.00 | 66,400.00 | 66,400.00 | 2.63% | 60,222 |
| Jun 19, 2026 | 69,100.00 | 69,900.00 | 63,300.00 | 64,700.00 | 64,700.00 | -6.23% | 123,153 |
| Jun 18, 2026 | 70,300.00 | 71,400.00 | 68,500.00 | 69,000.00 | 69,000.00 | -1.57% | 64,444 |
| Jun 17, 2026 | 68,900.00 | 72,700.00 | 68,300.00 | 70,100.00 | 70,100.00 | 3.39% | 123,069 |
| Jun 16, 2026 | 70,800.00 | 73,400.00 | 67,600.00 | 67,800.00 | 67,800.00 | -4.24% | 75,346 |
| Jun 15, 2026 | 69,900.00 | 71,800.00 | 69,500.00 | 70,800.00 | 70,800.00 | 2.91% | 22,860 |
| Jun 12, 2026 | 71,400.00 | 72,500.00 | 68,800.00 | 68,800.00 | 68,800.00 | -2.27% | 42,511 |
| Jun 11, 2026 | 68,300.00 | 70,400.00 | 67,200.00 | 70,400.00 | 70,400.00 | 0.57% | 88,656 |
| Jun 10, 2026 | 68,500.00 | 70,300.00 | 67,600.00 | 70,000.00 | 70,000.00 | 1.16% | 46,675 |
| Jun 9, 2026 | 66,600.00 | 71,100.00 | 66,600.00 | 69,200.00 | 69,200.00 | 3.13% | 55,512 |
| Jun 8, 2026 | 69,500.00 | 69,500.00 | 64,200.00 | 67,100.00 | 67,100.00 | -4.42% | 86,940 |
| Jun 5, 2026 | 73,200.00 | 75,000.00 | 69,500.00 | 70,200.00 | 70,200.00 | -2.77% | 57,624 |
| Jun 4, 2026 | 71,600.00 | 75,300.00 | 69,500.00 | 72,200.00 | 72,200.00 | 3.00% | 94,969 |
| Jun 2, 2026 | 71,800.00 | 71,800.00 | 68,000.00 | 70,100.00 | 70,100.00 | -2.23% | 63,137 |
| Jun 1, 2026 | 71,600.00 | 75,700.00 | 70,700.00 | 71,700.00 | 71,700.00 | 0.42% | 87,660 |
| May 29, 2026 | 71,000.00 | 72,100.00 | 67,100.00 | 71,400.00 | 71,400.00 | 1.13% | 91,766 |
| May 28, 2026 | 69,800.00 | 71,300.00 | 68,000.00 | 70,600.00 | 70,600.00 | 2.77% | 87,754 |
| May 27, 2026 | 74,500.00 | 75,300.00 | 68,400.00 | 68,700.00 | 68,700.00 | -7.79% | 145,586 |
| May 26, 2026 | 76,600.00 | 77,700.00 | 74,300.00 | 74,500.00 | 74,500.00 | -1.06% | 62,939 |
| May 22, 2026 | 75,000.00 | 77,700.00 | 74,100.00 | 75,300.00 | 75,300.00 | 3.43% | 89,300 |
| May 21, 2026 | 72,100.00 | 75,400.00 | 72,000.00 | 72,800.00 | 72,800.00 | 0.28% | 84,905 |
| May 20, 2026 | 75,100.00 | 75,100.00 | 70,500.00 | 72,600.00 | 72,600.00 | -3.33% | 48,970 |
| May 19, 2026 | 79,200.00 | 80,500.00 | 73,600.00 | 75,100.00 | 75,100.00 | -4.33% | 52,921 |
| May 18, 2026 | 83,000.00 | 83,000.00 | 77,000.00 | 78,500.00 | 78,500.00 | -7.97% | 62,793 |
| May 15, 2026 | 87,300.00 | 88,000.00 | 83,000.00 | 85,300.00 | 85,300.00 | -1.61% | 47,550 |
| May 14, 2026 | 85,900.00 | 87,900.00 | 83,500.00 | 86,700.00 | 86,700.00 | 0.93% | 77,874 |