Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea · Delayed Price · Currency is KRW 113,800
-15,800 (-12.19%)
At close: Sep 30, 2026
Cosmecca Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 130,800.00 | 131,900.00 | 112,700.00 | 113,800.00 | 113,800.00 | -12.19% | 231,304 |
| Sep 29, 2026 | 126,700.00 | 130,300.00 | 124,500.00 | 129,600.00 | 129,600.00 | 3.02% | 76,818 |
| Sep 28, 2026 | 126,500.00 | 129,500.00 | 124,000.00 | 125,800.00 | 125,800.00 | -1.18% | 87,421 |
| Sep 23, 2026 | 125,300.00 | 128,500.00 | 123,500.00 | 127,300.00 | 127,300.00 | -0.08% | 63,426 |
| Sep 22, 2026 | 129,000.00 | 133,200.00 | 126,700.00 | 127,400.00 | 127,400.00 | -1.92% | 67,592 |
| Sep 21, 2026 | 130,400.00 | 132,600.00 | 127,300.00 | 129,900.00 | 129,900.00 | -1.14% | 44,430 |
| Sep 18, 2026 | 130,500.00 | 136,400.00 | 129,200.00 | 131,400.00 | 131,400.00 | 0.46% | 39,883 |
| Sep 17, 2026 | 137,800.00 | 137,900.00 | 128,100.00 | 130,800.00 | 130,800.00 | -4.11% | 115,815 |
| Sep 16, 2026 | 125,800.00 | 137,900.00 | 124,000.00 | 136,400.00 | 136,400.00 | 7.74% | 142,971 |
| Sep 15, 2026 | 128,900.00 | 133,000.00 | 125,900.00 | 126,600.00 | 126,600.00 | -3.36% | 69,148 |
| Sep 14, 2026 | 128,400.00 | 134,400.00 | 126,000.00 | 131,000.00 | 131,000.00 | 4.22% | 212,470 |
| Sep 11, 2026 | 117,400.00 | 127,800.00 | 117,400.00 | 125,700.00 | 125,700.00 | 3.97% | 170,542 |
| Sep 10, 2026 | 122,700.00 | 123,000.00 | 112,600.00 | 120,900.00 | 120,900.00 | -2.18% | 161,976 |
| Sep 9, 2026 | 124,900.00 | 129,800.00 | 120,600.00 | 123,600.00 | 123,600.00 | -1.98% | 109,877 |
| Sep 8, 2026 | 129,700.00 | 130,500.00 | 124,200.00 | 126,100.00 | 126,100.00 | -2.32% | 120,617 |
| Sep 7, 2026 | 134,800.00 | 136,300.00 | 128,600.00 | 129,100.00 | 129,100.00 | -4.01% | 102,769 |
| Sep 4, 2026 | 135,100.00 | 136,100.00 | 130,600.00 | 134,500.00 | 134,500.00 | 0.22% | 87,987 |
| Sep 3, 2026 | 139,300.00 | 141,800.00 | 131,200.00 | 134,200.00 | 134,200.00 | -3.73% | 131,013 |
| Sep 2, 2026 | 139,500.00 | 145,400.00 | 137,500.00 | 139,400.00 | 139,400.00 | -1.27% | 133,888 |
| Sep 1, 2026 | 149,200.00 | 151,100.00 | 136,300.00 | 141,200.00 | 141,200.00 | -5.74% | 133,074 |
| Aug 31, 2026 | 154,200.00 | 155,500.00 | 139,000.00 | 149,800.00 | 149,800.00 | -2.66% | 118,854 |
| Aug 28, 2026 | 140,000.00 | 153,900.00 | 140,000.00 | 153,900.00 | 153,900.00 | 10.72% | 143,884 |
| Aug 27, 2026 | 137,200.00 | 142,000.00 | 135,500.00 | 139,000.00 | 139,000.00 | 0.22% | 91,733 |
| Aug 26, 2026 | 138,600.00 | 141,000.00 | 137,100.00 | 138,700.00 | 138,700.00 | -0.57% | 86,631 |
| Aug 25, 2026 | 139,900.00 | 144,000.00 | 134,800.00 | 139,500.00 | 139,500.00 | -0.36% | 157,654 |
| Aug 24, 2026 | 136,000.00 | 141,000.00 | 132,200.00 | 140,000.00 | 140,000.00 | 1.97% | 116,430 |
| Aug 21, 2026 | 136,200.00 | 143,300.00 | 134,600.00 | 137,300.00 | 137,300.00 | 0.07% | 179,557 |
| Aug 20, 2026 | 126,100.00 | 137,200.00 | 123,700.00 | 137,200.00 | 137,200.00 | 11.00% | 176,449 |
| Aug 19, 2026 | 120,400.00 | 126,900.00 | 119,200.00 | 123,600.00 | 123,600.00 | 0.57% | 101,728 |
| Aug 18, 2026 | 126,000.00 | 126,000.00 | 117,100.00 | 122,900.00 | 122,900.00 | -3.38% | 189,088 |
| Aug 14, 2026 | 123,600.00 | 135,200.00 | 123,600.00 | 127,200.00 | 127,200.00 | 2.17% | 244,681 |
| Aug 13, 2026 | 120,000.00 | 136,900.00 | 119,600.00 | 124,500.00 | 124,500.00 | 0.89% | 430,751 |
| Aug 12, 2026 | 108,400.00 | 137,900.00 | 106,600.00 | 123,400.00 | 123,400.00 | 12.80% | 718,752 |
| Aug 11, 2026 | 103,000.00 | 116,800.00 | 102,400.00 | 109,400.00 | 109,400.00 | 15.16% | 801,610 |
| Aug 10, 2026 | 95,100.00 | 96,800.00 | 92,600.00 | 95,000.00 | 95,000.00 | -0.94% | 93,917 |
| Aug 7, 2026 | 93,900.00 | 99,700.00 | 92,100.00 | 95,900.00 | 95,900.00 | - | 112,035 |
| Aug 6, 2026 | 86,500.00 | 97,300.00 | 86,500.00 | 95,900.00 | 95,900.00 | 10.74% | 159,341 |
| Aug 5, 2026 | 85,200.00 | 89,100.00 | 83,800.00 | 86,600.00 | 86,600.00 | 0.70% | 57,113 |
| Aug 4, 2026 | 79,500.00 | 87,400.00 | 79,400.00 | 86,000.00 | 86,000.00 | 8.31% | 92,892 |
| Aug 3, 2026 | 78,300.00 | 81,400.00 | 76,500.00 | 79,400.00 | 79,400.00 | 0.76% | 63,639 |
| Jul 31, 2026 | 78,200.00 | 80,400.00 | 73,100.00 | 78,800.00 | 78,800.00 | -1.50% | 154,617 |
| Jul 30, 2026 | 83,400.00 | 85,300.00 | 78,000.00 | 80,000.00 | 80,000.00 | -2.91% | 87,462 |
| Jul 29, 2026 | 83,600.00 | 90,000.00 | 80,800.00 | 82,400.00 | 82,400.00 | -0.96% | 116,090 |
| Jul 28, 2026 | 86,200.00 | 88,700.00 | 81,800.00 | 83,200.00 | 83,200.00 | -3.82% | 68,448 |
| Jul 27, 2026 | 82,100.00 | 89,500.00 | 81,300.00 | 86,500.00 | 86,500.00 | 7.19% | 94,350 |
| 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% | 92,208 |
| 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% | 84,693 |