Skip to main content
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,918.00
+20.00 (1.05%)
At close: Mar 6, 2026

Coreana Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,898.001,898.001,725.001,776.001,776.00-7.40%196,640
Mar 6, 20261,875.001,947.001,868.001,918.001,918.001.05%101,260
Mar 5, 20261,770.001,910.001,770.001,898.001,898.009.08%289,820
Mar 4, 20261,855.001,925.001,740.001,740.001,740.00-10.95%451,871
Mar 3, 20262,010.002,030.001,954.001,954.001,954.00-4.91%513,615
Feb 27, 20262,120.002,175.002,055.002,055.002,055.00-3.07%297,209
Feb 26, 20262,145.002,180.002,120.002,120.002,120.00-1.17%255,497
Feb 25, 20262,165.002,170.002,140.002,145.002,145.00-1.15%207,376
Feb 24, 20262,120.002,175.002,120.002,170.002,170.001.88%210,101
Feb 23, 20262,135.002,140.002,110.002,130.002,130.000.47%220,115
Feb 20, 20262,155.002,155.002,110.002,120.002,120.00-1.85%423,842
Feb 19, 20262,170.002,185.002,125.002,160.002,160.00-0.46%297,070
Feb 13, 20262,200.002,210.002,150.002,170.002,170.00-2.03%232,737
Feb 12, 20262,215.002,225.002,180.002,215.002,215.000.68%244,882
Feb 11, 20262,240.002,260.002,200.002,200.002,200.00-2.65%345,437
Feb 10, 20262,265.002,275.002,230.002,260.002,260.00-226,243
Feb 9, 20262,195.002,290.002,195.002,260.002,260.003.67%580,238
Feb 6, 20262,210.002,210.002,130.002,180.002,180.00-1.58%262,572
Feb 5, 20262,195.002,245.002,185.002,215.002,215.000.23%238,694
Feb 4, 20262,205.002,230.002,185.002,210.002,210.000.68%310,977
Feb 3, 20262,155.002,195.002,135.002,195.002,195.003.05%183,599
Feb 2, 20262,175.002,210.002,120.002,130.002,130.00-2.74%179,518
Jan 30, 20262,225.002,230.002,180.002,190.002,190.00-1.13%293,655
Jan 29, 20262,225.002,230.002,185.002,215.002,215.000.23%353,807
Jan 28, 20262,205.002,250.002,190.002,210.002,210.000.23%227,663
Jan 27, 20262,215.002,240.002,175.002,205.002,205.00-0.45%228,754
Jan 26, 20262,230.002,230.002,185.002,215.002,215.00-0.23%224,572
Jan 23, 20262,195.002,225.002,182.002,220.002,220.001.14%267,373
Jan 22, 20262,155.002,225.002,145.002,195.002,195.002.09%367,677
Jan 21, 20262,185.002,185.002,120.002,150.002,150.00-2.27%207,029
Jan 20, 20262,125.002,210.002,120.002,200.002,200.002.56%251,508
Jan 19, 20262,160.002,160.002,120.002,145.002,145.00-0.69%210,333
Jan 16, 20262,185.002,195.002,155.002,160.002,160.00-1.14%196,042
Jan 15, 20262,200.002,220.002,155.002,185.002,185.00-0.46%204,957
Jan 14, 20262,190.002,225.002,180.002,195.002,195.000.23%227,659
Jan 13, 20262,210.002,225.002,175.002,190.002,190.00-0.90%202,328
Jan 12, 20262,240.002,250.002,200.002,210.002,210.00-1.34%290,109
Jan 9, 20262,245.002,280.002,235.002,240.002,240.00-0.67%202,484
Jan 8, 20262,285.002,285.002,230.002,255.002,255.00-1.74%276,080
Jan 7, 20262,280.002,460.002,190.002,295.002,295.000.22%1,884,769
Jan 6, 20262,375.002,375.002,280.002,290.002,290.00-4.38%597,189
Jan 5, 20262,480.002,495.002,390.002,395.002,395.00-3.82%1,124,030
Jan 2, 20262,520.002,625.002,420.002,490.002,490.007.79%3,456,238
Dec 30, 20252,265.002,315.002,265.002,310.002,310.001.32%234,024
Dec 29, 20252,235.002,300.002,235.002,280.002,280.001.33%110,279
Dec 26, 20252,280.002,290.002,245.002,250.002,250.00-1.10%170,397
Dec 24, 20252,310.002,310.002,270.002,275.002,275.00-0.87%94,215
Dec 23, 20252,300.002,340.002,280.002,295.002,295.00-0.86%160,037
Dec 22, 20252,295.002,345.002,290.002,315.002,315.001.09%130,984
Dec 19, 20252,270.002,315.002,250.002,290.002,290.001.33%115,667
Dec 18, 20252,285.002,290.002,240.002,260.002,260.00-1.09%115,490
Dec 17, 20252,295.002,325.002,250.002,285.002,285.000.22%120,114
Dec 16, 20252,310.002,330.002,280.002,280.002,280.00-1.30%181,605
Dec 15, 20252,290.002,315.002,275.002,310.002,310.000.65%106,340
Dec 12, 20252,285.002,305.002,270.002,295.002,295.000.66%114,036
Dec 11, 20252,275.002,310.002,265.002,280.002,280.000.44%158,453
Dec 10, 20252,300.002,300.002,265.002,270.002,270.00-1.30%115,919
Dec 9, 20252,300.002,315.002,275.002,300.002,300.00-0.22%107,293
Dec 8, 20252,305.002,330.002,295.002,305.002,305.00-106,054
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