Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea · Delayed Price · Currency is KRW 72,800
+200 (0.28%)
At close: May 21, 2026
Cosmecca Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 89,700.00 | 90,300.00 | 85,200.00 | 85,900.00 | 85,900.00 | -5.81% | 76,320 |
| May 12, 2026 | 85,200.00 | 93,600.00 | 85,200.00 | 91,200.00 | 91,200.00 | 6.67% | 206,554 |
| May 11, 2026 | 80,800.00 | 86,800.00 | 80,200.00 | 85,500.00 | 85,500.00 | 11.33% | 157,521 |
| May 8, 2026 | 78,100.00 | 78,900.00 | 75,500.00 | 76,800.00 | 76,800.00 | 0.26% | 76,947 |
| May 7, 2026 | 77,600.00 | 78,900.00 | 76,300.00 | 76,600.00 | 76,600.00 | -0.39% | 39,688 |
| May 6, 2026 | 80,100.00 | 80,200.00 | 76,000.00 | 76,900.00 | 76,900.00 | -3.15% | 104,095 |
| May 4, 2026 | 81,900.00 | 84,700.00 | 79,300.00 | 79,400.00 | 79,400.00 | -1.98% | 59,017 |
| Apr 30, 2026 | 83,800.00 | 84,000.00 | 80,400.00 | 81,000.00 | 81,000.00 | -3.91% | 94,921 |
| Apr 29, 2026 | 86,700.00 | 87,800.00 | 83,000.00 | 84,300.00 | 84,300.00 | -1.17% | 73,005 |
| Apr 28, 2026 | 87,100.00 | 89,800.00 | 85,100.00 | 85,300.00 | 85,300.00 | -1.73% | 92,867 |
| Apr 27, 2026 | 86,800.00 | 87,200.00 | 85,200.00 | 86,800.00 | 86,800.00 | 0.93% | 64,815 |
| Apr 24, 2026 | 86,600.00 | 87,800.00 | 85,000.00 | 86,000.00 | 86,000.00 | 1.30% | 79,029 |
| Apr 23, 2026 | 86,600.00 | 87,100.00 | 84,200.00 | 84,900.00 | 84,900.00 | -0.70% | 80,012 |
| Apr 22, 2026 | 84,600.00 | 87,900.00 | 83,800.00 | 85,500.00 | 85,500.00 | 0.71% | 103,865 |
| Apr 21, 2026 | 85,700.00 | 85,700.00 | 84,400.00 | 84,900.00 | 84,900.00 | -0.47% | 70,331 |
| Apr 20, 2026 | 85,000.00 | 86,300.00 | 84,600.00 | 85,300.00 | 85,300.00 | 0.47% | 75,465 |
| Apr 17, 2026 | 84,500.00 | 86,400.00 | 84,300.00 | 84,900.00 | 84,900.00 | 0.83% | 46,131 |
| Apr 16, 2026 | 84,400.00 | 85,400.00 | 83,900.00 | 84,200.00 | 84,200.00 | -0.12% | 30,991 |
| Apr 15, 2026 | 84,400.00 | 85,300.00 | 82,000.00 | 84,300.00 | 84,300.00 | 1.81% | 60,677 |
| Apr 14, 2026 | 85,800.00 | 85,800.00 | 82,600.00 | 82,800.00 | 82,800.00 | -2.13% | 65,301 |
| Apr 13, 2026 | 77,700.00 | 85,200.00 | 77,700.00 | 84,600.00 | 84,600.00 | 6.68% | 105,664 |
| Apr 10, 2026 | 79,200.00 | 80,700.00 | 77,300.00 | 79,300.00 | 79,300.00 | 1.41% | 89,668 |
| Apr 9, 2026 | 75,100.00 | 79,300.00 | 74,700.00 | 78,200.00 | 78,200.00 | 3.99% | 94,331 |
| Apr 8, 2026 | 77,100.00 | 77,800.00 | 72,900.00 | 75,200.00 | 75,200.00 | 3.44% | 81,364 |
| Apr 7, 2026 | 75,100.00 | 76,700.00 | 71,900.00 | 72,700.00 | 72,700.00 | -2.28% | 71,484 |
| Apr 6, 2026 | 75,800.00 | 77,700.00 | 70,000.00 | 74,400.00 | 74,400.00 | -3.00% | 74,599 |
| Apr 3, 2026 | 78,500.00 | 79,500.00 | 76,400.00 | 76,700.00 | 76,700.00 | -1.41% | 35,881 |
| Apr 2, 2026 | 80,300.00 | 82,000.00 | 76,000.00 | 77,800.00 | 77,800.00 | -3.11% | 84,938 |
| Apr 1, 2026 | 81,500.00 | 82,300.00 | 78,000.00 | 80,300.00 | 80,300.00 | 0.75% | 73,516 |
| Mar 31, 2026 | 80,000.00 | 83,700.00 | 78,600.00 | 79,700.00 | 79,700.00 | -1.36% | 78,487 |
| Mar 30, 2026 | 81,500.00 | 83,100.00 | 78,800.00 | 80,800.00 | 80,800.00 | -4.49% | 69,764 |
| Mar 27, 2026 | 75,500.00 | 85,200.00 | 75,500.00 | 84,600.00 | 84,600.00 | 8.74% | 147,554 |
| Mar 26, 2026 | 79,700.00 | 81,000.00 | 77,800.00 | 77,800.00 | 77,800.00 | -3.11% | 81,002 |
| Mar 25, 2026 | 80,400.00 | 84,000.00 | 79,800.00 | 80,300.00 | 80,300.00 | -0.37% | 64,607 |
| Mar 24, 2026 | 79,400.00 | 82,000.00 | 76,700.00 | 80,600.00 | 80,600.00 | 4.27% | 126,408 |
| Mar 23, 2026 | 74,800.00 | 79,900.00 | 74,800.00 | 77,300.00 | 77,300.00 | 0.65% | 160,390 |
| Mar 20, 2026 | 74,900.00 | 80,100.00 | 74,500.00 | 76,800.00 | 76,800.00 | 4.07% | 128,189 |
| Mar 19, 2026 | 73,000.00 | 74,800.00 | 72,100.00 | 73,800.00 | 73,800.00 | -1.73% | 48,524 |
| Mar 18, 2026 | 74,400.00 | 77,600.00 | 73,500.00 | 75,100.00 | 75,100.00 | 2.46% | 121,252 |
| Mar 17, 2026 | 73,300.00 | 76,500.00 | 72,700.00 | 73,300.00 | 73,300.00 | 2.23% | 106,119 |
| Mar 16, 2026 | 72,300.00 | 73,300.00 | 70,400.00 | 71,700.00 | 71,700.00 | -1.51% | 50,393 |
| Mar 13, 2026 | 68,500.00 | 73,700.00 | 67,600.00 | 72,800.00 | 72,800.00 | 3.26% | 100,240 |
| Mar 12, 2026 | 70,700.00 | 71,300.00 | 69,300.00 | 70,500.00 | 70,500.00 | -1.12% | 83,746 |
| Mar 11, 2026 | 75,200.00 | 75,800.00 | 70,600.00 | 71,300.00 | 71,300.00 | -3.65% | 126,183 |