Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea
· Delayed Price · Currency is KRW 460.00
+30.00 (6.98%)
At close: Apr 28, 2026
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 435.00 | 555.00 | 373.00 | 460.00 | 460.00 | 6.98% | 61,594,130 |
| Apr 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 29.91% | 1,797,937 |
| Apr 24, 2026 | 256.00 | 331.00 | 255.00 | 331.00 | 331.00 | 29.80% | 2,918,435 |
| Apr 23, 2026 | 258.00 | 260.00 | 253.00 | 255.00 | 255.00 | -0.78% | 154,406 |
| Apr 22, 2026 | 262.00 | 269.00 | 256.00 | 257.00 | 257.00 | -1.53% | 258,372 |
| Apr 21, 2026 | 269.00 | 270.00 | 251.00 | 261.00 | 261.00 | -2.97% | 385,254 |
| Apr 20, 2026 | 279.00 | 279.00 | 265.00 | 269.00 | 269.00 | 0.37% | 271,021 |
| Apr 17, 2026 | 276.00 | 277.00 | 266.00 | 268.00 | 268.00 | -2.19% | 269,526 |
| Apr 16, 2026 | 264.00 | 277.00 | 264.00 | 274.00 | 274.00 | 4.18% | 366,018 |
| Apr 15, 2026 | 270.00 | 277.00 | 263.00 | 263.00 | 263.00 | -0.38% | 428,788 |
| Apr 14, 2026 | 283.00 | 283.00 | 256.00 | 264.00 | 264.00 | -2.22% | 456,885 |
| Apr 13, 2026 | 289.00 | 289.00 | 270.00 | 270.00 | 270.00 | - | 793,649 |
| Apr 10, 2026 | 266.00 | 292.00 | 266.00 | 270.00 | 270.00 | 3.45% | 444,854 |
| Apr 9, 2026 | 269.00 | 274.00 | 258.00 | 261.00 | 261.00 | -2.97% | 371,204 |
| Apr 8, 2026 | 269.00 | 274.00 | 255.00 | 269.00 | 269.00 | 0.75% | 298,724 |
| Apr 7, 2026 | 274.00 | 282.00 | 267.00 | 267.00 | 267.00 | -2.55% | 318,944 |
| Apr 6, 2026 | 289.00 | 291.00 | 263.00 | 274.00 | 274.00 | -4.53% | 459,839 |
| Apr 3, 2026 | 282.00 | 291.00 | 278.00 | 287.00 | 287.00 | 1.77% | 272,699 |
| Apr 2, 2026 | 294.00 | 294.00 | 279.00 | 282.00 | 282.00 | -1.40% | 349,994 |
| Apr 1, 2026 | 290.00 | 294.00 | 277.00 | 286.00 | 286.00 | - | 527,564 |
| Mar 31, 2026 | 280.00 | 301.00 | 277.00 | 286.00 | 286.00 | 1.78% | 338,474 |
| Mar 30, 2026 | 272.00 | 283.00 | 272.00 | 281.00 | 281.00 | 3.31% | 505,604 |
| Mar 27, 2026 | 279.00 | 289.00 | 268.00 | 272.00 | 272.00 | -2.51% | 871,289 |
| Mar 26, 2026 | 287.00 | 298.00 | 278.00 | 279.00 | 279.00 | -2.79% | 461,339 |
| Mar 25, 2026 | 279.00 | 296.00 | 272.00 | 287.00 | 287.00 | 1.41% | 811,274 |
| Mar 24, 2026 | 280.00 | 300.00 | 262.00 | 283.00 | 283.00 | 1.07% | 1,071,629 |
| Mar 23, 2026 | 295.00 | 310.00 | 279.00 | 280.00 | 280.00 | -6.04% | 419,369 |
| Mar 20, 2026 | 283.00 | 300.00 | 275.00 | 298.00 | 298.00 | 4.93% | 344,519 |
| Mar 19, 2026 | 294.00 | 294.00 | 269.00 | 284.00 | 284.00 | 2.16% | 272,189 |
| Mar 18, 2026 | 286.00 | 295.00 | 276.00 | 278.00 | 278.00 | -3.81% | 379,574 |
| Mar 17, 2026 | 293.00 | 310.00 | 286.00 | 289.00 | 289.00 | -2.36% | 274,829 |
| Mar 16, 2026 | 284.00 | 305.00 | 274.00 | 296.00 | 296.00 | 4.23% | 599,264 |
| Mar 13, 2026 | 294.00 | 294.00 | 281.00 | 284.00 | 284.00 | -4.38% | 240,149 |
| Mar 12, 2026 | 285.00 | 299.00 | 279.00 | 297.00 | 297.00 | 4.95% | 505,319 |
| Mar 11, 2026 | 290.00 | 290.00 | 276.00 | 283.00 | 283.00 | 2.17% | 304,379 |
| Mar 10, 2026 | 290.00 | 291.00 | 276.00 | 277.00 | 277.00 | -4.48% | 268,409 |
| Mar 9, 2026 | 285.00 | 295.00 | 261.00 | 290.00 | 290.00 | 1.75% | 644,969 |
| Mar 6, 2026 | 272.00 | 287.00 | 270.00 | 285.00 | 285.00 | 5.56% | 456,104 |
| Mar 5, 2026 | 289.00 | 289.00 | 269.00 | 270.00 | 270.00 | 3.85% | 928,859 |
| Mar 4, 2026 | 276.00 | 285.00 | 260.00 | 260.00 | 260.00 | -8.77% | 821,084 |
| Mar 3, 2026 | 274.00 | 298.00 | 271.00 | 285.00 | 285.00 | 1.42% | 970,559 |
| Feb 27, 2026 | 300.00 | 305.00 | 278.00 | 281.00 | 281.00 | -2.77% | 1,136,474 |
| Feb 26, 2026 | 287.00 | 294.00 | 264.00 | 289.00 | 289.00 | 3.21% | 1,506,599 |
| Feb 25, 2026 | 279.00 | 306.00 | 271.00 | 280.00 | 280.00 | 0.72% | 2,405,474 |
| Feb 24, 2026 | 266.00 | 284.00 | 258.00 | 278.00 | 278.00 | 4.91% | 2,670,539 |
| Feb 23, 2026 | 318.00 | 319.00 | 252.00 | 265.00 | 265.00 | -26.18% | 14,611,334 |
| Feb 20, 2026 | 358.00 | 390.00 | 329.00 | 359.00 | 359.00 | 2.87% | 1,444,124 |
| Feb 19, 2026 | 390.00 | 408.00 | 348.00 | 349.00 | 349.00 | -11.20% | 1,469,744 |
| Feb 13, 2026 | 459.00 | 459.00 | 388.00 | 393.00 | 393.00 | -14.57% | 1,625,669 |
| Feb 12, 2026 | 487.00 | 495.00 | 455.00 | 460.00 | 460.00 | -5.54% | 949,859 |
| Feb 11, 2026 | 446.00 | 494.00 | 442.00 | 487.00 | 487.00 | 12.47% | 1,692,644 |
| Feb 10, 2026 | 457.00 | 457.00 | 430.00 | 433.00 | 433.00 | -5.25% | 808,694 |
| Feb 9, 2026 | 465.00 | 481.00 | 439.00 | 457.00 | 457.00 | -1.08% | 1,189,004 |
| Feb 6, 2026 | 492.00 | 497.00 | 461.00 | 462.00 | 462.00 | -6.10% | 583,394 |
| Feb 5, 2026 | 520.00 | 520.00 | 481.00 | 492.00 | 492.00 | -4.65% | 955,619 |
| Feb 4, 2026 | 543.00 | 545.00 | 502.00 | 516.00 | 516.00 | -5.32% | 810,344 |
| Feb 3, 2026 | 533.00 | 573.00 | 523.00 | 545.00 | 545.00 | 2.25% | 357,929 |
| Feb 2, 2026 | 549.00 | 559.00 | 510.00 | 533.00 | 533.00 | -2.91% | 300,119 |
| Jan 30, 2026 | 564.00 | 570.00 | 536.00 | 549.00 | 549.00 | -2.66% | 701,639 |
| Jan 29, 2026 | 515.00 | 619.00 | 498.00 | 564.00 | 564.00 | 10.59% | 2,948,054 |
| Jan 28, 2026 | 518.00 | 565.00 | 508.00 | 510.00 | 510.00 | 0.20% | 1,262,489 |
| Jan 27, 2026 | 494.00 | 512.00 | 472.00 | 509.00 | 509.00 | 2.21% | 443,684 |
| Jan 26, 2026 | 474.00 | 510.00 | 452.00 | 498.00 | 498.00 | 5.06% | 635,669 |
| Jan 23, 2026 | 475.00 | 484.00 | 450.00 | 474.00 | 474.00 | -0.21% | 372,389 |
| Jan 22, 2026 | 454.00 | 485.00 | 446.00 | 475.00 | 475.00 | 4.63% | 601,259 |
| Jan 21, 2026 | 458.00 | 464.00 | 441.00 | 454.00 | 454.00 | -0.87% | 334,664 |
| Jan 20, 2026 | 461.00 | 470.00 | 431.00 | 458.00 | 458.00 | -0.65% | 506,174 |
| Jan 19, 2026 | 470.00 | 474.00 | 440.00 | 461.00 | 461.00 | -1.07% | 411,029 |
| Jan 16, 2026 | 455.00 | 477.00 | 450.00 | 466.00 | 466.00 | 2.42% | 262,529 |
| Jan 15, 2026 | 476.00 | 476.00 | 453.00 | 455.00 | 455.00 | -2.36% | 378,704 |
| Jan 14, 2026 | 478.00 | 478.00 | 462.00 | 466.00 | 466.00 | -0.85% | 202,319 |
| Jan 13, 2026 | 489.00 | 489.00 | 460.00 | 470.00 | 470.00 | -0.42% | 325,319 |
| Jan 12, 2026 | 472.00 | 480.00 | 459.00 | 472.00 | 472.00 | 0.85% | 694,229 |
| Jan 9, 2026 | 470.00 | 480.00 | 460.00 | 468.00 | 468.00 | -0.43% | 425,969 |
| Jan 8, 2026 | 473.00 | 481.00 | 460.00 | 470.00 | 470.00 | -0.63% | 500,384 |
| Jan 7, 2026 | 489.00 | 496.00 | 470.00 | 473.00 | 473.00 | -3.27% | 702,884 |
| Jan 6, 2026 | 498.00 | 503.00 | 485.00 | 489.00 | 489.00 | -1.81% | 263,669 |
| Jan 5, 2026 | 495.00 | 524.00 | 488.00 | 498.00 | 498.00 | 0.61% | 618,164 |
| Jan 2, 2026 | 482.00 | 498.00 | 478.00 | 495.00 | 495.00 | 2.70% | 329,114 |
| Dec 30, 2025 | 504.00 | 505.00 | 479.00 | 482.00 | 482.00 | -4.55% | 508,484 |
| Dec 29, 2025 | 531.00 | 531.00 | 501.00 | 505.00 | 505.00 | -3.44% | 639,584 |
| Dec 26, 2025 | 567.00 | 608.00 | 520.00 | 523.00 | 523.00 | -2.06% | 1,638,509 |
| Dec 24, 2025 | 534.00 | 534.00 | 528.00 | 534.00 | 534.00 | - | 330,464 |
| Dec 23, 2025 | 572.00 | 572.00 | 529.00 | 534.00 | 534.00 | -5.15% | 1,101,869 |
| Dec 22, 2025 | 554.00 | 576.00 | 550.00 | 563.00 | 563.00 | 2.18% | 330,839 |
| Dec 19, 2025 | 548.00 | 564.00 | 530.00 | 551.00 | 551.00 | 0.55% | 159,854 |
| Dec 18, 2025 | 559.00 | 568.00 | 541.00 | 548.00 | 548.00 | -0.36% | 148,784 |
| Dec 17, 2025 | 574.00 | 574.00 | 550.00 | 550.00 | 550.00 | -1.61% | 326,009 |
| Dec 16, 2025 | 559.00 | 593.00 | 550.00 | 559.00 | 559.00 | - | 379,139 |
| Dec 15, 2025 | 556.00 | 575.00 | 556.00 | 559.00 | 559.00 | -2.95% | 230,414 |
| Dec 12, 2025 | 569.00 | 582.00 | 562.00 | 576.00 | 576.00 | 1.23% | 147,164 |
| Dec 11, 2025 | 560.00 | 585.00 | 556.00 | 569.00 | 569.00 | 1.61% | 243,614 |
| Dec 10, 2025 | 563.00 | 563.00 | 546.00 | 560.00 | 560.00 | -0.53% | 255,764 |
| Dec 9, 2025 | 592.00 | 592.00 | 559.00 | 563.00 | 563.00 | -3.26% | 562,799 |
| Dec 8, 2025 | 590.00 | 615.00 | 574.00 | 582.00 | 582.00 | -1.36% | 298,769 |
| Dec 5, 2025 | 592.00 | 605.00 | 578.00 | 590.00 | 590.00 | -0.34% | 579,899 |
| Dec 4, 2025 | 645.00 | 649.00 | 591.00 | 592.00 | 592.00 | -8.78% | 688,724 |
| Dec 3, 2025 | 614.00 | 660.00 | 595.00 | 649.00 | 649.00 | 5.70% | 872,159 |
| Dec 2, 2025 | 567.00 | 623.00 | 560.00 | 614.00 | 614.00 | 8.48% | 1,403,039 |
| Dec 1, 2025 | 555.00 | 567.00 | 546.00 | 566.00 | 566.00 | 1.98% | 563,939 |