Skip to main content
Coreana Cosmetics Co.,Ltd. (KOSDAQ:027050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,090.00
+30.00 (1.46%)
At close: Apr 28, 2026

Coreana Cosmetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,060.002,290.002,000.002,090.002,090.001.46%4,298,217
Apr 27, 20262,100.002,125.002,025.002,060.002,060.00-1.90%1,166,950
Apr 24, 20261,913.002,375.001,913.002,100.002,100.0013.64%14,281,230
Apr 23, 20261,872.001,875.001,826.001,848.001,848.00-1.28%85,329
Apr 22, 20261,890.001,890.001,851.001,872.001,872.00-0.37%83,733
Apr 21, 20261,875.001,888.001,842.001,879.001,879.00-103,492
Apr 20, 20261,905.001,915.001,879.001,879.001,879.00-1.11%182,108
Apr 17, 20261,904.001,913.001,890.001,900.001,900.00-0.21%94,176
Apr 16, 20261,868.001,914.001,865.001,904.001,904.002.42%182,560
Apr 15, 20261,848.001,861.001,842.001,859.001,859.000.70%154,638
Apr 14, 20261,838.001,859.001,835.001,846.001,846.000.49%96,346
Apr 13, 20261,834.001,841.001,755.001,837.001,837.00-46,005
Apr 10, 20261,810.001,839.001,785.001,837.001,837.003.03%113,552
Apr 9, 20261,784.001,817.001,775.001,783.001,783.00-0.06%117,426
Apr 8, 20261,751.001,798.001,741.001,784.001,784.002.53%122,337
Apr 7, 20261,745.001,796.001,740.001,740.001,740.00-1.08%166,998
Apr 6, 20261,783.001,792.001,750.001,759.001,759.00-1.35%113,249
Apr 3, 20261,758.001,794.001,756.001,783.001,783.001.65%48,507
Apr 2, 20261,818.001,844.001,740.001,754.001,754.00-3.78%142,957
Apr 1, 20261,789.001,840.001,789.001,823.001,823.003.52%101,707
Mar 31, 20261,800.001,822.001,745.001,761.001,761.00-2.28%108,010
Mar 30, 20261,791.001,811.001,768.001,802.001,802.00-2.44%150,579
Mar 27, 20261,811.001,850.001,777.001,847.001,847.001.99%141,060
Mar 26, 20261,872.001,872.001,800.001,811.001,811.00-2.69%65,299
Mar 25, 20261,838.001,869.001,838.001,861.001,861.001.31%45,869
Mar 24, 20261,811.001,845.001,795.001,837.001,837.002.34%93,637
Mar 23, 20261,880.001,880.001,792.001,795.001,795.00-4.83%89,397
Mar 20, 20261,852.001,908.001,852.001,886.001,886.001.89%129,004
Mar 19, 20261,874.001,874.001,849.001,851.001,851.00-1.80%60,112
Mar 18, 20261,900.001,906.001,869.001,885.001,885.000.11%59,358
Mar 17, 20261,857.001,903.001,857.001,883.001,883.001.56%68,928
Mar 16, 20261,895.001,900.001,840.001,854.001,854.00-1.59%124,410
Mar 13, 20261,855.001,909.001,845.001,884.001,884.000.69%70,524
Mar 12, 20261,851.001,880.001,833.001,871.001,871.000.27%65,167
Mar 11, 20261,858.001,914.001,845.001,866.001,866.000.48%105,135
Mar 10, 20261,840.001,873.001,800.001,857.001,857.004.56%106,957
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