Skip to main content
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
+15.00 (0.66%)
At close: Dec 5, 2025

Coreana Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,285.002,310.002,285.002,305.002,305.000.66%112,172
Dec 4, 20252,325.002,345.002,280.002,290.002,290.00-1.51%173,670
Dec 3, 20252,375.002,375.002,300.002,325.002,325.00-0.64%174,938
Dec 2, 20252,355.002,355.002,305.002,340.002,340.000.65%160,754
Dec 1, 20252,360.002,405.002,325.002,325.002,325.00-1.69%210,946
Nov 28, 20252,320.002,375.002,300.002,365.002,365.001.94%190,201
Nov 27, 20252,350.002,370.002,295.002,320.002,320.00-0.85%141,122
Nov 26, 20252,285.002,345.002,280.002,340.002,340.002.63%222,617
Nov 25, 20252,315.002,345.002,280.002,280.002,280.00-1.94%345,667
Nov 24, 20252,390.002,435.002,325.002,325.002,325.00-2.11%279,406
Nov 21, 20252,485.002,505.002,375.002,375.002,375.00-1.04%1,413,260
Nov 20, 20252,310.002,440.002,305.002,400.002,400.003.90%710,851
Nov 19, 20252,265.002,430.002,260.002,310.002,310.001.76%1,358,040
Nov 18, 20252,315.002,335.002,265.002,270.002,270.00-1.94%230,950
Nov 17, 20252,310.002,315.002,275.002,315.002,315.000.43%144,959
Nov 14, 20252,320.002,380.002,290.002,305.002,305.00-1.07%232,891
Nov 13, 20252,340.002,365.002,330.002,330.002,330.00-1.06%146,950
Nov 12, 20252,285.002,355.002,260.002,355.002,355.003.06%300,859
Nov 11, 20252,335.002,355.002,275.002,285.002,285.00-1.51%341,936
Nov 10, 20252,300.002,350.002,285.002,320.002,320.001.98%291,443
Nov 7, 20252,260.002,420.002,260.002,275.002,275.00-1.09%1,001,599
Nov 6, 20252,330.002,355.002,265.002,300.002,300.00-0.65%332,454
Nov 5, 20252,355.002,355.002,250.002,315.002,315.00-2.32%689,926
Nov 4, 20252,400.002,420.002,370.002,370.002,370.00-2.47%736,971
Nov 3, 20252,610.002,615.002,430.002,430.002,430.00-6.36%1,783,570
Oct 31, 20252,710.002,715.002,565.002,595.002,595.00-7.32%3,015,340
Oct 30, 20252,550.003,055.002,535.002,800.002,800.0012.22%25,837,030
Oct 29, 20252,535.002,540.002,475.002,495.002,495.00-1.58%261,557
Oct 28, 20252,500.002,570.002,500.002,535.002,535.000.60%328,519
Oct 27, 20252,460.002,535.002,450.002,520.002,520.002.44%227,318
Oct 24, 20252,500.002,515.002,430.002,460.002,460.00-1.40%330,327
Oct 23, 20252,530.002,585.002,490.002,495.002,495.00-0.80%346,940
Oct 22, 20252,495.002,550.002,445.002,515.002,515.001.41%238,364
Oct 21, 20252,510.002,540.002,465.002,480.002,480.00-0.80%245,286
Oct 20, 20252,485.002,520.002,455.002,500.002,500.000.81%215,841
Oct 17, 20252,530.002,535.002,470.002,480.002,480.00-2.17%396,462
Oct 16, 20252,565.002,595.002,535.002,535.002,535.00-1.36%313,089
Oct 15, 20252,545.002,605.002,535.002,570.002,570.000.78%168,882
Oct 14, 20252,610.002,625.002,530.002,550.002,550.00-2.30%337,437
Oct 13, 20252,570.002,645.002,530.002,610.002,610.00-0.76%185,334
Oct 10, 20252,700.002,700.002,535.002,630.002,630.00-2.59%447,641
Oct 2, 20252,700.002,730.002,670.002,700.002,700.00-271,436
Oct 1, 20252,805.002,825.002,695.002,700.002,700.00-4.09%385,508
Sep 30, 20252,890.002,890.002,800.002,815.002,815.00-0.53%380,247
Sep 29, 20252,700.002,855.002,690.002,830.002,830.003.66%404,232
Sep 26, 20252,775.002,855.002,730.002,730.002,730.00-1.80%336,688
Sep 25, 20252,815.002,820.002,770.002,780.002,780.00-1.24%217,914
Sep 24, 20252,850.002,900.002,805.002,815.002,815.00-321,690
Sep 23, 20252,870.002,875.002,790.002,815.002,815.00-1.92%386,146
Sep 22, 20252,940.002,975.002,870.002,870.002,870.000.35%850,033
Sep 19, 20252,850.002,935.002,835.002,860.002,860.00-0.35%495,757
Sep 18, 20253,000.003,000.002,845.002,870.002,870.002.14%1,821,341
Sep 17, 20252,790.002,825.002,775.002,810.002,810.001.44%419,984
Sep 16, 20252,785.002,810.002,755.002,770.002,770.00-0.89%162,901
Sep 15, 20252,810.002,830.002,765.002,795.002,795.00-0.53%245,415
Sep 12, 20252,785.002,820.002,765.002,810.002,810.001.63%210,309
Sep 11, 20252,780.002,820.002,760.002,765.002,765.00-0.72%163,998
Sep 10, 20252,805.002,805.002,755.002,785.002,785.00-0.18%145,309
Sep 9, 20252,740.002,820.002,730.002,790.002,790.001.82%282,486
Sep 8, 20252,670.002,770.002,665.002,740.002,740.002.81%277,953
Sep 5, 20252,660.002,725.002,640.002,665.002,665.000.19%114,489
Sep 4, 20252,690.002,700.002,650.002,660.002,660.00-0.56%166,952
Sep 3, 20252,595.002,680.002,595.002,675.002,675.003.08%189,609
Sep 2, 20252,625.002,655.002,590.002,595.002,595.00-1.33%167,585
Sep 1, 20252,695.002,730.002,615.002,630.002,630.00-2.41%234,957
Aug 29, 20252,660.002,710.002,645.002,695.002,695.001.13%208,670
Aug 28, 20252,660.002,695.002,645.002,665.002,665.000.19%168,562
Aug 27, 20252,690.002,710.002,630.002,660.002,660.00-1.12%307,036
Aug 26, 20252,725.002,745.002,675.002,690.002,690.00-1.47%172,894
Aug 25, 20252,690.002,735.002,680.002,730.002,730.001.68%206,145
Aug 22, 20252,680.002,705.002,665.002,685.002,685.000.19%175,999
Aug 21, 20252,645.002,705.002,645.002,680.002,680.000.37%286,503
Aug 20, 20252,635.002,680.002,590.002,670.002,670.000.38%369,474
Aug 19, 20252,655.002,700.002,610.002,660.002,660.00-0.56%259,582
Aug 18, 20252,660.002,695.002,650.002,675.002,675.00-0.93%185,001
Aug 14, 20252,685.002,720.002,685.002,700.002,700.000.37%172,581
Aug 13, 20252,740.002,760.002,665.002,690.002,690.00-1.82%381,539
Aug 12, 20252,805.002,835.002,735.002,740.002,740.00-1.79%547,689
Aug 11, 20252,875.002,885.002,785.002,790.002,790.00-3.46%749,412
Aug 8, 20252,905.002,920.002,850.002,890.002,890.00-750,307
Aug 7, 20252,890.002,940.002,850.002,890.002,890.00-1,864,956
Aug 6, 20252,805.002,930.002,770.002,890.002,890.003.21%2,229,192
Aug 5, 20252,805.002,830.002,750.002,800.002,800.00-324,602
Aug 4, 20252,740.002,805.002,705.002,800.002,800.002.19%325,433
Aug 1, 20252,815.002,815.002,710.002,740.002,740.00-2.84%829,936
Jul 31, 20252,790.002,870.002,790.002,820.002,820.001.26%637,432
Jul 30, 20252,810.002,825.002,775.002,785.002,785.00-0.18%392,579
Jul 29, 20252,810.002,835.002,770.002,790.002,790.000.18%447,598
Jul 28, 20252,900.002,900.002,780.002,785.002,785.00-1.94%731,694
Jul 25, 20252,900.002,940.002,835.002,840.002,840.00-3.07%2,801,677
Jul 24, 20253,030.003,055.002,915.002,930.002,930.00-3.46%686,892
Jul 23, 20253,050.003,115.003,030.003,035.003,035.000.17%553,632
Jul 22, 20253,230.003,235.003,010.003,030.003,030.00-2.26%1,236,170
Jul 21, 20253,055.003,145.003,050.003,100.003,100.00-0.80%651,340
Jul 18, 20253,210.003,210.003,115.003,125.003,125.00-4.58%956,918
Jul 17, 20253,215.003,290.003,135.003,275.003,275.000.92%1,443,901
Jul 16, 20253,370.003,645.003,205.003,245.003,245.002.04%12,254,120
Jul 15, 20253,220.003,285.003,105.003,180.003,180.00-1.40%2,761,699
Jul 14, 20253,305.003,740.003,225.003,225.003,225.006.44%29,585,240
Jul 11, 20253,030.003,065.002,945.003,030.003,030.000.33%1,367,316