Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea
· Delayed Price · Currency is KRW 290.00
+5.00 (1.75%)
At close: Mar 9, 2026
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 272.00 | 287.00 | 270.00 | 285.00 | 285.00 | 5.56% | 455,111 |
| Mar 5, 2026 | 289.00 | 289.00 | 269.00 | 270.00 | 270.00 | 3.85% | 928,788 |
| Mar 4, 2026 | 276.00 | 285.00 | 260.00 | 260.00 | 260.00 | -8.77% | 818,115 |
| Mar 3, 2026 | 274.00 | 298.00 | 271.00 | 285.00 | 285.00 | 1.42% | 969,909 |
| Feb 27, 2026 | 300.00 | 305.00 | 278.00 | 281.00 | 281.00 | -2.77% | 1,133,473 |
| Feb 26, 2026 | 287.00 | 294.00 | 264.00 | 289.00 | 289.00 | 3.21% | 1,506,605 |
| Feb 25, 2026 | 279.00 | 306.00 | 271.00 | 280.00 | 280.00 | 0.72% | 2,405,380 |
| Feb 24, 2026 | 266.00 | 284.00 | 258.00 | 278.00 | 278.00 | 4.91% | 2,668,303 |
| Feb 23, 2026 | 318.00 | 319.00 | 252.00 | 265.00 | 265.00 | -26.18% | 14,561,790 |
| Feb 20, 2026 | 358.00 | 390.00 | 329.00 | 359.00 | 359.00 | 2.87% | 1,444,134 |
| Feb 19, 2026 | 390.00 | 408.00 | 348.00 | 349.00 | 349.00 | -11.20% | 1,469,758 |
| Feb 13, 2026 | 459.00 | 459.00 | 388.00 | 393.00 | 393.00 | -14.57% | 1,617,159 |
| Feb 12, 2026 | 487.00 | 495.00 | 455.00 | 460.00 | 460.00 | -5.54% | 914,025 |
| Feb 11, 2026 | 446.00 | 494.00 | 442.00 | 487.00 | 487.00 | 12.47% | 1,681,770 |
| Feb 10, 2026 | 457.00 | 457.00 | 430.00 | 433.00 | 433.00 | -5.25% | 806,951 |
| Feb 9, 2026 | 465.00 | 481.00 | 439.00 | 457.00 | 457.00 | -1.08% | 1,189,009 |
| Feb 6, 2026 | 492.00 | 497.00 | 461.00 | 462.00 | 462.00 | -6.10% | 579,684 |
| Feb 5, 2026 | 520.00 | 520.00 | 481.00 | 492.00 | 492.00 | -4.65% | 955,622 |
| Feb 4, 2026 | 543.00 | 545.00 | 502.00 | 516.00 | 516.00 | -5.32% | 804,930 |
| Feb 3, 2026 | 533.00 | 573.00 | 523.00 | 545.00 | 545.00 | 2.25% | 357,890 |
| Feb 2, 2026 | 549.00 | 559.00 | 510.00 | 533.00 | 533.00 | -2.91% | 300,084 |
| Jan 30, 2026 | 564.00 | 570.00 | 536.00 | 549.00 | 549.00 | -2.66% | 699,177 |
| Jan 29, 2026 | 515.00 | 619.00 | 498.00 | 564.00 | 564.00 | 10.59% | 2,945,081 |
| Jan 28, 2026 | 518.00 | 565.00 | 508.00 | 510.00 | 510.00 | 0.20% | 1,262,503 |
| Jan 27, 2026 | 494.00 | 512.00 | 472.00 | 509.00 | 509.00 | 2.21% | 443,695 |
| Jan 26, 2026 | 474.00 | 510.00 | 452.00 | 498.00 | 498.00 | 5.06% | 635,682 |
| Jan 23, 2026 | 475.00 | 484.00 | 450.00 | 474.00 | 474.00 | -0.21% | 369,481 |
| Jan 22, 2026 | 454.00 | 485.00 | 446.00 | 475.00 | 475.00 | 4.63% | 600,230 |
| Jan 21, 2026 | 458.00 | 464.00 | 441.00 | 454.00 | 454.00 | -0.87% | 334,671 |
| Jan 20, 2026 | 461.00 | 470.00 | 431.00 | 458.00 | 458.00 | -0.65% | 506,188 |
| Jan 19, 2026 | 470.00 | 474.00 | 440.00 | 461.00 | 461.00 | -1.07% | 411,039 |
| Jan 16, 2026 | 455.00 | 477.00 | 450.00 | 466.00 | 466.00 | 2.42% | 262,540 |
| Jan 15, 2026 | 476.00 | 476.00 | 453.00 | 455.00 | 455.00 | -2.36% | 378,399 |
| Jan 14, 2026 | 478.00 | 478.00 | 462.00 | 466.00 | 466.00 | -0.85% | 201,914 |
| Jan 13, 2026 | 489.00 | 489.00 | 460.00 | 470.00 | 470.00 | -0.42% | 319,262 |
| Jan 12, 2026 | 472.00 | 480.00 | 459.00 | 472.00 | 472.00 | 0.85% | 694,050 |
| Jan 9, 2026 | 470.00 | 480.00 | 460.00 | 468.00 | 468.00 | -0.43% | 420,899 |
| Jan 8, 2026 | 473.00 | 481.00 | 460.00 | 470.00 | 470.00 | -0.63% | 500,396 |
| Jan 7, 2026 | 489.00 | 496.00 | 470.00 | 473.00 | 473.00 | -3.27% | 702,801 |
| Jan 6, 2026 | 498.00 | 503.00 | 485.00 | 489.00 | 489.00 | -1.81% | 261,165 |
| Jan 5, 2026 | 495.00 | 524.00 | 488.00 | 498.00 | 498.00 | 0.61% | 615,683 |
| Jan 2, 2026 | 482.00 | 498.00 | 478.00 | 495.00 | 495.00 | 2.70% | 329,116 |
| Dec 30, 2025 | 504.00 | 505.00 | 479.00 | 482.00 | 482.00 | -4.55% | 508,027 |
| Dec 29, 2025 | 531.00 | 531.00 | 501.00 | 505.00 | 505.00 | -3.44% | 633,512 |
| Dec 26, 2025 | 567.00 | 608.00 | 520.00 | 523.00 | 523.00 | -2.06% | 1,638,352 |
| Dec 24, 2025 | 534.00 | 534.00 | 528.00 | 534.00 | 534.00 | - | 330,471 |
| Dec 23, 2025 | 572.00 | 572.00 | 529.00 | 534.00 | 534.00 | -5.15% | 1,101,883 |
| Dec 22, 2025 | 554.00 | 576.00 | 550.00 | 563.00 | 563.00 | 2.18% | 330,822 |
| Dec 19, 2025 | 548.00 | 564.00 | 530.00 | 551.00 | 551.00 | 0.55% | 159,867 |
| Dec 18, 2025 | 559.00 | 568.00 | 541.00 | 548.00 | 548.00 | -0.36% | 148,257 |
| Dec 17, 2025 | 574.00 | 574.00 | 550.00 | 550.00 | 550.00 | -1.61% | 326,018 |
| Dec 16, 2025 | 559.00 | 593.00 | 550.00 | 559.00 | 559.00 | - | 378,188 |
| Dec 15, 2025 | 556.00 | 575.00 | 556.00 | 559.00 | 559.00 | -2.95% | 230,418 |
| Dec 12, 2025 | 569.00 | 582.00 | 562.00 | 576.00 | 576.00 | 1.23% | 147,172 |
| Dec 11, 2025 | 560.00 | 585.00 | 556.00 | 569.00 | 569.00 | 1.61% | 243,170 |
| Dec 10, 2025 | 563.00 | 563.00 | 546.00 | 560.00 | 560.00 | -0.53% | 255,776 |
| Dec 9, 2025 | 592.00 | 592.00 | 559.00 | 563.00 | 563.00 | -3.26% | 562,810 |
| Dec 8, 2025 | 590.00 | 615.00 | 574.00 | 582.00 | 582.00 | -1.36% | 298,775 |
| 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 |