Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea
· Delayed Price · Currency is KRW 590.00
-2.00 (-0.34%)
At close: Dec 5, 2025
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 592.00 | 605.00 | 578.00 | 590.00 | 590.00 | -0.34% | 579,895 |
| Dec 4, 2025 | 645.00 | 649.00 | 591.00 | 592.00 | 592.00 | -8.78% | 687,187 |
| Dec 3, 2025 | 614.00 | 660.00 | 595.00 | 649.00 | 649.00 | 5.70% | 866,203 |
| Dec 2, 2025 | 567.00 | 623.00 | 560.00 | 614.00 | 614.00 | 8.48% | 1,394,404 |
| Dec 1, 2025 | 555.00 | 567.00 | 546.00 | 566.00 | 566.00 | 1.98% | 563,355 |
| Nov 28, 2025 | 557.00 | 590.00 | 542.00 | 555.00 | 555.00 | -0.18% | 951,984 |
| Nov 27, 2025 | 578.00 | 578.00 | 530.00 | 556.00 | 556.00 | -3.97% | 1,721,073 |
| Nov 26, 2025 | 595.00 | 710.00 | 555.00 | 579.00 | 579.00 | 5.66% | 12,563,247 |
| Nov 25, 2025 | 562.00 | 574.00 | 543.00 | 548.00 | 548.00 | -2.14% | 363,726 |
| Nov 24, 2025 | 604.00 | 610.00 | 533.00 | 560.00 | 560.00 | -7.13% | 891,892 |
| Nov 21, 2025 | 673.00 | 699.00 | 600.00 | 603.00 | 603.00 | -6.07% | 658,497 |
| Nov 20, 2025 | 605.00 | 679.00 | 601.00 | 642.00 | 642.00 | 5.94% | 634,687 |
| Nov 19, 2025 | 622.00 | 628.00 | 600.00 | 606.00 | 606.00 | -2.57% | 362,825 |
| Nov 18, 2025 | 650.00 | 661.00 | 605.00 | 622.00 | 622.00 | -4.60% | 774,481 |
| Nov 17, 2025 | 683.00 | 694.00 | 651.00 | 652.00 | 652.00 | -4.54% | 508,865 |
| Nov 14, 2025 | 690.00 | 692.00 | 676.00 | 683.00 | 683.00 | -0.73% | 219,321 |
| Nov 13, 2025 | 704.00 | 720.00 | 683.00 | 688.00 | 688.00 | -3.10% | 422,063 |
| Nov 12, 2025 | 697.00 | 717.00 | 690.00 | 710.00 | 710.00 | 2.01% | 347,392 |
| Nov 11, 2025 | 707.00 | 721.00 | 680.00 | 696.00 | 696.00 | -1.42% | 866,610 |
| Nov 10, 2025 | 740.00 | 749.00 | 705.00 | 706.00 | 706.00 | -3.81% | 830,674 |
| Nov 7, 2025 | 748.00 | 772.00 | 721.00 | 734.00 | 734.00 | -1.74% | 582,854 |
| Nov 6, 2025 | 774.00 | 774.00 | 734.00 | 747.00 | 747.00 | -1.71% | 827,662 |
| Nov 5, 2025 | 754.00 | 769.00 | 734.00 | 760.00 | 760.00 | - | 655,731 |
| Nov 4, 2025 | 754.00 | 785.00 | 748.00 | 760.00 | 760.00 | 1.06% | 563,140 |
| Nov 3, 2025 | 789.00 | 840.00 | 752.00 | 752.00 | 752.00 | -4.33% | 1,276,686 |
| Oct 31, 2025 | 754.00 | 863.00 | 749.00 | 786.00 | 786.00 | 4.24% | 2,908,818 |
| Oct 30, 2025 | 747.00 | 782.00 | 720.00 | 754.00 | 754.00 | 0.80% | 1,560,229 |
| Oct 29, 2025 | 762.00 | 773.00 | 731.00 | 748.00 | 748.00 | -1.71% | 2,364,754 |
| Oct 28, 2025 | 811.00 | 812.00 | 756.00 | 761.00 | 761.00 | -4.99% | 1,907,021 |
| Oct 27, 2025 | 863.00 | 863.00 | 798.00 | 801.00 | 801.00 | -7.18% | 3,500,978 |
| Oct 24, 2025 | 890.00 | 922.00 | 847.00 | 863.00 | 863.00 | -4.11% | 3,335,203 |
| Oct 23, 2025 | 1,140.00 | 1,227.00 | 882.00 | 900.00 | 900.00 | -19.43% | 19,426,490 |
| Oct 22, 2025 | 1,078.00 | 1,137.00 | 1,055.00 | 1,117.00 | 1,117.00 | 2.29% | 1,189,555 |
| Oct 21, 2025 | 1,072.00 | 1,143.00 | 1,065.00 | 1,092.00 | 1,092.00 | -0.73% | 972,960 |
| Oct 20, 2025 | 1,113.00 | 1,154.00 | 1,042.00 | 1,100.00 | 1,100.00 | -1.08% | 1,449,960 |
| Oct 17, 2025 | 1,106.00 | 1,135.00 | 1,052.00 | 1,112.00 | 1,112.00 | 0.54% | 2,792,877 |
| Oct 16, 2025 | 1,010.00 | 1,139.00 | 973.00 | 1,106.00 | 1,106.00 | 9.50% | 4,885,089 |
| Oct 15, 2025 | 877.00 | 1,080.00 | 870.00 | 1,010.00 | 1,010.00 | 15.17% | 7,743,332 |
| Oct 14, 2025 | 802.00 | 900.00 | 802.00 | 877.00 | 877.00 | 9.35% | 1,420,580 |
| Oct 13, 2025 | 791.00 | 820.00 | 780.00 | 802.00 | 802.00 | 1.13% | 342,608 |
| Oct 10, 2025 | 807.00 | 828.00 | 786.00 | 793.00 | 793.00 | -1.73% | 383,295 |
| Oct 2, 2025 | 786.00 | 810.00 | 784.00 | 807.00 | 807.00 | 2.02% | 424,296 |
| Oct 1, 2025 | 797.00 | 822.00 | 784.00 | 791.00 | 791.00 | -1.62% | 336,664 |
| Sep 30, 2025 | 804.00 | 828.00 | 789.00 | 804.00 | 804.00 | -0.50% | 574,635 |
| Sep 29, 2025 | 807.00 | 821.00 | 757.00 | 808.00 | 808.00 | 0.12% | 571,152 |
| Sep 26, 2025 | 830.00 | 839.00 | 788.00 | 807.00 | 807.00 | -5.39% | 808,002 |
| Sep 25, 2025 | 795.00 | 867.00 | 770.00 | 853.00 | 853.00 | 7.30% | 1,176,335 |
| Sep 24, 2025 | 828.00 | 840.00 | 788.00 | 795.00 | 795.00 | -4.68% | 750,287 |
| Sep 23, 2025 | 833.00 | 870.00 | 815.00 | 834.00 | 834.00 | 0.12% | 1,179,871 |
| Sep 22, 2025 | 788.00 | 835.00 | 771.00 | 833.00 | 833.00 | 5.44% | 1,031,002 |
| Sep 19, 2025 | 751.00 | 842.00 | 749.00 | 790.00 | 790.00 | 1.54% | 1,765,478 |
| Sep 18, 2025 | 784.00 | 798.00 | 764.00 | 778.00 | 778.00 | -0.89% | 832,107 |
| Sep 17, 2025 | 732.00 | 850.00 | 724.00 | 785.00 | 785.00 | 7.24% | 3,792,366 |
| Sep 16, 2025 | 739.00 | 753.00 | 720.00 | 732.00 | 732.00 | 1.10% | 752,273 |
| Sep 15, 2025 | 733.00 | 740.00 | 722.00 | 724.00 | 724.00 | -1.23% | 595,533 |
| Sep 12, 2025 | 760.00 | 769.00 | 733.00 | 733.00 | 733.00 | -3.55% | 789,986 |
| Sep 11, 2025 | 770.00 | 776.00 | 749.00 | 760.00 | 760.00 | -1.30% | 792,031 |
| Sep 10, 2025 | 725.00 | 791.00 | 723.00 | 770.00 | 770.00 | 4.90% | 1,081,687 |
| Sep 9, 2025 | 767.00 | 767.00 | 705.00 | 734.00 | 734.00 | -4.92% | 1,688,336 |
| Sep 8, 2025 | 757.00 | 779.00 | 744.00 | 772.00 | 772.00 | 1.98% | 1,560,223 |
| Sep 5, 2025 | 744.00 | 818.00 | 725.00 | 757.00 | 757.00 | 3.27% | 3,806,714 |
| Sep 4, 2025 | 710.00 | 745.00 | 695.00 | 733.00 | 733.00 | 0.69% | 4,382,765 |
| Sep 3, 2025 | 880.00 | 896.00 | 702.00 | 728.00 | 728.00 | -15.84% | 17,395,070 |
| Sep 2, 2025 | 1,020.00 | 1,062.00 | 791.00 | 865.00 | 865.00 | -14.69% | 9,337,465 |
| Sep 1, 2025 | 1,448.00 | 1,453.00 | 1,014.00 | 1,014.00 | 1,014.00 | -29.97% | 12,064,310 |
| Aug 29, 2025 | 1,451.00 | 1,510.00 | 1,400.00 | 1,448.00 | 1,448.00 | -1.16% | 548,910 |
| Aug 28, 2025 | 1,436.00 | 1,507.00 | 1,388.00 | 1,465.00 | 1,465.00 | 4.34% | 408,616 |
| Aug 27, 2025 | 1,483.00 | 1,517.00 | 1,336.00 | 1,404.00 | 1,404.00 | -5.58% | 718,192 |
| Aug 26, 2025 | 1,420.00 | 1,607.00 | 1,416.00 | 1,487.00 | 1,487.00 | 6.21% | 2,211,126 |
| Aug 25, 2025 | 1,350.00 | 1,472.00 | 1,335.00 | 1,400.00 | 1,400.00 | 6.06% | 1,534,938 |
| Aug 22, 2025 | 1,649.00 | 1,812.00 | 1,115.00 | 1,320.00 | 1,320.00 | -17.09% | 9,796,302 |
| Aug 21, 2025 | 1,962.00 | 1,990.00 | 1,555.00 | 1,592.00 | 1,592.00 | -18.78% | 1,326,316 |
| Aug 20, 2025 | 1,990.00 | 2,025.00 | 1,710.00 | 1,960.00 | 1,960.00 | -4.39% | 1,634,701 |
| Aug 19, 2025 | 1,908.00 | 2,095.00 | 1,830.00 | 2,050.00 | 2,050.00 | 7.44% | 1,297,048 |
| Aug 18, 2025 | 1,971.00 | 2,150.00 | 1,850.00 | 1,908.00 | 1,908.00 | -3.15% | 2,079,158 |
| Aug 14, 2025 | 1,920.00 | 2,005.00 | 1,822.00 | 1,970.00 | 1,970.00 | 1.76% | 705,694 |
| Aug 13, 2025 | 2,065.00 | 2,120.00 | 1,812.00 | 1,936.00 | 1,936.00 | -6.47% | 1,429,458 |
| Aug 12, 2025 | 2,040.00 | 2,155.00 | 1,940.00 | 2,070.00 | 2,070.00 | 1.47% | 1,301,078 |
| Aug 11, 2025 | 1,994.00 | 2,050.00 | 1,831.00 | 2,040.00 | 2,040.00 | 8.80% | 1,139,682 |
| Aug 8, 2025 | 1,929.00 | 1,931.00 | 1,820.00 | 1,875.00 | 1,875.00 | -2.80% | 725,267 |
| Aug 7, 2025 | 1,910.00 | 1,995.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.36% | 209,495 |
| Aug 6, 2025 | 1,982.00 | 2,020.00 | 1,899.00 | 1,922.00 | 1,922.00 | -4.38% | 371,279 |
| Aug 5, 2025 | 2,050.00 | 2,065.00 | 1,972.00 | 2,010.00 | 2,010.00 | -1.47% | 479,341 |
| Aug 4, 2025 | 2,100.00 | 2,150.00 | 1,899.00 | 2,040.00 | 2,040.00 | -2.86% | 692,046 |
| Aug 1, 2025 | 1,992.00 | 2,145.00 | 1,966.00 | 2,100.00 | 2,100.00 | 4.74% | 540,548 |
| Jul 31, 2025 | 2,000.00 | 2,070.00 | 1,988.00 | 2,005.00 | 2,005.00 | -0.99% | 393,966 |
| Jul 30, 2025 | 2,155.00 | 2,155.00 | 1,956.00 | 2,025.00 | 2,025.00 | -6.03% | 886,157 |
| Jul 29, 2025 | 2,160.00 | 2,310.00 | 2,075.00 | 2,155.00 | 2,155.00 | 0.23% | 720,612 |
| Jul 28, 2025 | 2,260.00 | 2,335.00 | 1,934.00 | 2,150.00 | 2,150.00 | -1.60% | 2,027,686 |
| Jul 25, 2025 | 1,894.00 | 2,185.00 | 1,864.00 | 2,185.00 | 2,185.00 | 15.36% | 1,796,272 |
| Jul 24, 2025 | 1,796.00 | 1,918.00 | 1,796.00 | 1,894.00 | 1,894.00 | 5.52% | 432,451 |
| Jul 23, 2025 | 1,765.00 | 1,898.00 | 1,735.00 | 1,795.00 | 1,795.00 | 1.87% | 765,617 |
| Jul 22, 2025 | 1,747.00 | 1,890.00 | 1,670.00 | 1,762.00 | 1,762.00 | -0.90% | 811,007 |
| Jul 21, 2025 | 1,847.00 | 1,868.00 | 1,751.00 | 1,778.00 | 1,778.00 | -3.74% | 817,304 |
| Jul 18, 2025 | 1,709.00 | 2,105.00 | 1,694.00 | 1,847.00 | 1,847.00 | 9.16% | 5,173,205 |
| Jul 17, 2025 | 2,075.00 | 2,075.00 | 1,630.00 | 1,692.00 | 1,692.00 | -18.26% | 3,930,111 |
| Jul 16, 2025 | 2,355.00 | 2,455.00 | 1,880.00 | 2,070.00 | 2,070.00 | -12.10% | 4,035,711 |
| Jul 15, 2025 | 2,330.00 | 2,440.00 | 2,245.00 | 2,355.00 | 2,355.00 | 1.51% | 353,231 |
| Jul 14, 2025 | 2,410.00 | 2,495.00 | 2,280.00 | 2,320.00 | 2,320.00 | -3.73% | 388,928 |
| Jul 11, 2025 | 2,405.00 | 2,510.00 | 2,350.00 | 2,410.00 | 2,410.00 | 0.21% | 337,460 |