Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea · Delayed Price · Currency is KRW 127,200
+2,700 (2.17%)
At close: Aug 14, 2026
Cosmecca Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,349 |
| 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 |