Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea
· Delayed Price · Currency is KRW 67,900
+200 (0.30%)
At close: Dec 5, 2025
Cosmecca Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68,700.00 | 71,100.00 | 68,200.00 | 68,600.00 | - | 1.33% | 43,111 |
| Dec 4, 2025 | 69,100.00 | 70,000.00 | 67,000.00 | 67,700.00 | 67,700.00 | -2.31% | 62,079 |
| Dec 3, 2025 | 70,000.00 | 70,200.00 | 68,100.00 | 69,300.00 | 69,300.00 | -1.42% | 54,044 |
| Dec 2, 2025 | 70,200.00 | 70,600.00 | 67,400.00 | 70,300.00 | 70,300.00 | 1.15% | 60,573 |
| Dec 1, 2025 | 74,700.00 | 76,800.00 | 69,400.00 | 69,500.00 | 69,500.00 | -7.95% | 151,334 |
| Nov 28, 2025 | 71,000.00 | 75,500.00 | 70,200.00 | 75,500.00 | 75,500.00 | 7.55% | 92,167 |
| Nov 27, 2025 | 70,500.00 | 72,100.00 | 68,500.00 | 70,200.00 | 70,200.00 | -0.14% | 47,751 |
| Nov 26, 2025 | 71,200.00 | 71,500.00 | 68,100.00 | 70,300.00 | 70,300.00 | -0.57% | 35,719 |
| Nov 25, 2025 | 71,900.00 | 72,500.00 | 70,200.00 | 70,700.00 | 70,700.00 | -0.56% | 41,003 |
| Nov 24, 2025 | 74,000.00 | 74,400.00 | 70,900.00 | 71,100.00 | 71,100.00 | -1.66% | 44,884 |
| Nov 21, 2025 | 74,000.00 | 74,900.00 | 72,000.00 | 72,300.00 | 72,300.00 | - | 72,966 |
| Nov 20, 2025 | 71,100.00 | 75,000.00 | 71,000.00 | 72,300.00 | 72,300.00 | 1.40% | 67,826 |
| Nov 19, 2025 | 69,100.00 | 74,600.00 | 68,400.00 | 71,300.00 | 71,300.00 | 3.94% | 111,193 |
| Nov 18, 2025 | 70,100.00 | 71,500.00 | 67,800.00 | 68,600.00 | 68,600.00 | -2.97% | 48,656 |
| Nov 17, 2025 | 71,500.00 | 71,900.00 | 69,100.00 | 70,700.00 | 70,700.00 | - | 43,657 |
| Nov 14, 2025 | 71,700.00 | 74,400.00 | 70,500.00 | 70,700.00 | 70,700.00 | -2.75% | 53,753 |
| Nov 13, 2025 | 75,100.00 | 75,100.00 | 72,400.00 | 72,700.00 | 72,700.00 | -3.20% | 98,174 |
| Nov 12, 2025 | 71,800.00 | 75,400.00 | 71,200.00 | 75,100.00 | 75,100.00 | 4.74% | 117,681 |
| Nov 11, 2025 | 75,100.00 | 75,400.00 | 70,300.00 | 71,700.00 | 71,700.00 | -6.03% | 209,775 |
| Nov 10, 2025 | 75,700.00 | 77,200.00 | 73,000.00 | 76,300.00 | 76,300.00 | -0.78% | 207,536 |
| Nov 7, 2025 | 70,500.00 | 81,400.00 | 70,400.00 | 76,900.00 | 76,900.00 | 13.42% | 621,552 |
| Nov 6, 2025 | 70,400.00 | 70,600.00 | 65,200.00 | 67,800.00 | 67,800.00 | -2.16% | 126,107 |
| Nov 5, 2025 | 66,900.00 | 70,300.00 | 64,800.00 | 69,300.00 | 69,300.00 | 4.05% | 113,571 |
| Nov 4, 2025 | 66,500.00 | 67,200.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.45% | 57,786 |
| Nov 3, 2025 | 67,900.00 | 69,100.00 | 65,800.00 | 66,900.00 | 66,900.00 | 1.21% | 44,360 |
| Oct 31, 2025 | 67,700.00 | 67,800.00 | 65,500.00 | 66,100.00 | 66,100.00 | -1.05% | 52,594 |
| Oct 30, 2025 | 66,400.00 | 68,100.00 | 65,400.00 | 66,800.00 | 66,800.00 | 2.30% | 84,822 |
| Oct 29, 2025 | 68,000.00 | 68,300.00 | 64,800.00 | 65,300.00 | 65,300.00 | -3.40% | 110,598 |
| Oct 28, 2025 | 69,200.00 | 70,900.00 | 67,300.00 | 67,600.00 | 67,600.00 | -1.46% | 94,631 |
| Oct 27, 2025 | 67,500.00 | 69,100.00 | 66,600.00 | 68,600.00 | 68,600.00 | 1.03% | 54,603 |
| Oct 24, 2025 | 70,600.00 | 70,700.00 | 67,800.00 | 67,900.00 | 67,900.00 | -2.86% | 41,719 |
| Oct 23, 2025 | 70,600.00 | 72,700.00 | 69,000.00 | 69,900.00 | 69,900.00 | -0.85% | 60,496 |
| Oct 22, 2025 | 67,600.00 | 71,200.00 | 67,100.00 | 70,500.00 | 70,500.00 | 5.70% | 123,829 |
| Oct 21, 2025 | 67,300.00 | 67,800.00 | 65,900.00 | 66,700.00 | 66,700.00 | -0.74% | 84,006 |
| Oct 20, 2025 | 64,000.00 | 67,600.00 | 62,800.00 | 67,200.00 | 67,200.00 | 5.66% | 90,439 |
| Oct 17, 2025 | 63,700.00 | 65,000.00 | 63,500.00 | 63,600.00 | 63,600.00 | -2.60% | 36,764 |
| Oct 16, 2025 | 66,100.00 | 67,600.00 | 64,700.00 | 65,300.00 | 65,300.00 | -0.31% | 91,673 |
| Oct 15, 2025 | 62,500.00 | 66,300.00 | 62,200.00 | 65,500.00 | 65,500.00 | 6.50% | 118,453 |
| Oct 14, 2025 | 65,600.00 | 65,700.00 | 61,200.00 | 61,500.00 | 61,500.00 | -7.10% | 151,667 |
| Oct 13, 2025 | 66,100.00 | 67,500.00 | 65,600.00 | 66,200.00 | 66,200.00 | -2.36% | 56,697 |
| Oct 10, 2025 | 71,900.00 | 71,900.00 | 66,600.00 | 67,800.00 | 67,800.00 | -6.09% | 130,762 |
| Oct 2, 2025 | 72,700.00 | 72,900.00 | 70,600.00 | 72,200.00 | 72,200.00 | -0.28% | 74,560 |
| Oct 1, 2025 | 73,300.00 | 73,900.00 | 72,200.00 | 72,400.00 | 72,400.00 | -1.09% | 49,285 |
| Sep 30, 2025 | 75,200.00 | 75,800.00 | 73,000.00 | 73,200.00 | 73,200.00 | -1.61% | 93,083 |
| Sep 29, 2025 | 70,400.00 | 74,600.00 | 70,400.00 | 74,400.00 | 74,400.00 | 7.05% | 178,264 |
| Sep 26, 2025 | 68,900.00 | 71,900.00 | 68,200.00 | 69,500.00 | 69,500.00 | 1.91% | 106,137 |
| Sep 25, 2025 | 68,500.00 | 69,400.00 | 66,800.00 | 68,200.00 | 68,200.00 | -1.73% | 70,086 |
| Sep 24, 2025 | 70,300.00 | 71,500.00 | 68,000.00 | 69,400.00 | 69,400.00 | -0.14% | 59,239 |
| Sep 23, 2025 | 70,200.00 | 70,700.00 | 67,700.00 | 69,500.00 | 69,500.00 | -0.71% | 83,887 |
| Sep 22, 2025 | 68,200.00 | 71,400.00 | 67,600.00 | 70,000.00 | 70,000.00 | 4.95% | 136,379 |
| Sep 19, 2025 | 67,100.00 | 67,700.00 | 65,700.00 | 66,700.00 | 66,700.00 | -1.91% | 51,520 |
| Sep 18, 2025 | 65,500.00 | 68,200.00 | 65,400.00 | 68,000.00 | 68,000.00 | 5.59% | 112,090 |
| Sep 17, 2025 | 64,500.00 | 65,300.00 | 63,700.00 | 64,400.00 | 64,400.00 | 1.10% | 39,231 |
| Sep 16, 2025 | 64,600.00 | 65,800.00 | 63,500.00 | 63,700.00 | 63,700.00 | -1.39% | 67,144 |
| Sep 15, 2025 | 65,200.00 | 65,300.00 | 62,700.00 | 64,600.00 | 64,600.00 | -2.42% | 110,399 |
| Sep 12, 2025 | 66,900.00 | 67,200.00 | 65,400.00 | 66,200.00 | 66,200.00 | 0.91% | 77,184 |
| Sep 11, 2025 | 67,000.00 | 67,400.00 | 65,000.00 | 65,600.00 | 65,600.00 | -0.15% | 89,691 |
| Sep 10, 2025 | 66,300.00 | 66,300.00 | 64,400.00 | 65,700.00 | 65,700.00 | - | 80,113 |
| Sep 9, 2025 | 59,800.00 | 66,500.00 | 59,800.00 | 65,700.00 | 65,700.00 | 9.32% | 257,663 |
| Sep 8, 2025 | 59,000.00 | 60,200.00 | 58,300.00 | 60,100.00 | 60,100.00 | 2.91% | 45,333 |
| Sep 5, 2025 | 61,700.00 | 61,700.00 | 58,100.00 | 58,400.00 | 58,400.00 | -2.99% | 64,555 |
| Sep 4, 2025 | 58,700.00 | 60,600.00 | 58,400.00 | 60,200.00 | 60,200.00 | 2.91% | 83,423 |
| Sep 3, 2025 | 58,100.00 | 59,000.00 | 57,300.00 | 58,500.00 | 58,500.00 | -0.17% | 70,503 |
| Sep 2, 2025 | 60,700.00 | 60,800.00 | 56,800.00 | 58,600.00 | 58,600.00 | -3.62% | 164,639 |
| Sep 1, 2025 | 62,000.00 | 62,200.00 | 59,900.00 | 60,800.00 | 60,800.00 | -2.41% | 42,881 |
| Aug 29, 2025 | 62,900.00 | 63,400.00 | 62,000.00 | 62,300.00 | 62,300.00 | -1.27% | 37,269 |
| Aug 28, 2025 | 62,200.00 | 63,600.00 | 61,700.00 | 63,100.00 | 63,100.00 | 1.45% | 47,324 |
| Aug 27, 2025 | 62,300.00 | 62,800.00 | 61,200.00 | 62,200.00 | 62,200.00 | -0.80% | 30,053 |
| Aug 26, 2025 | 63,500.00 | 63,800.00 | 61,900.00 | 62,700.00 | 62,700.00 | -1.26% | 43,354 |
| Aug 25, 2025 | 63,200.00 | 64,300.00 | 62,100.00 | 63,500.00 | 63,500.00 | 1.11% | 48,718 |
| Aug 22, 2025 | 63,500.00 | 64,000.00 | 62,600.00 | 62,800.00 | 62,800.00 | -1.10% | 64,905 |
| Aug 21, 2025 | 61,800.00 | 63,500.00 | 61,600.00 | 63,500.00 | 63,500.00 | 2.09% | 58,810 |
| Aug 20, 2025 | 60,700.00 | 62,600.00 | 59,200.00 | 62,200.00 | 62,200.00 | 1.14% | 56,601 |
| Aug 19, 2025 | 62,300.00 | 62,300.00 | 60,500.00 | 61,500.00 | 61,500.00 | -0.81% | 37,874 |
| Aug 18, 2025 | 62,500.00 | 63,300.00 | 61,600.00 | 62,000.00 | 62,000.00 | -0.80% | 66,803 |
| Aug 14, 2025 | 59,900.00 | 63,700.00 | 59,100.00 | 62,500.00 | 62,500.00 | 5.75% | 141,692 |
| Aug 13, 2025 | 62,900.00 | 62,900.00 | 58,500.00 | 59,100.00 | 59,100.00 | -4.83% | 228,244 |
| Aug 12, 2025 | 66,800.00 | 68,400.00 | 61,000.00 | 62,100.00 | 62,100.00 | -0.64% | 271,995 |
| Aug 11, 2025 | 66,700.00 | 66,700.00 | 61,100.00 | 62,500.00 | 62,500.00 | -7.68% | 188,163 |
| Aug 8, 2025 | 68,200.00 | 68,300.00 | 64,200.00 | 67,700.00 | 67,700.00 | 0.45% | 99,393 |
| Aug 7, 2025 | 67,200.00 | 67,700.00 | 65,700.00 | 67,400.00 | 67,400.00 | 1.20% | 43,699 |
| Aug 6, 2025 | 66,400.00 | 68,600.00 | 65,000.00 | 66,600.00 | 66,600.00 | 1.22% | 93,337 |
| Aug 5, 2025 | 64,500.00 | 67,300.00 | 64,100.00 | 65,800.00 | 65,800.00 | 2.65% | 49,420 |
| Aug 4, 2025 | 64,600.00 | 65,500.00 | 63,300.00 | 64,100.00 | 64,100.00 | -0.93% | 48,221 |
| Aug 1, 2025 | 66,100.00 | 66,200.00 | 63,200.00 | 64,700.00 | 64,700.00 | -4.15% | 59,670 |
| Jul 31, 2025 | 68,500.00 | 69,800.00 | 66,200.00 | 67,500.00 | 67,500.00 | -0.74% | 76,751 |
| Jul 30, 2025 | 68,700.00 | 70,500.00 | 67,800.00 | 68,000.00 | 68,000.00 | 0.15% | 61,224 |
| Jul 29, 2025 | 64,900.00 | 69,500.00 | 64,400.00 | 67,900.00 | 67,900.00 | 4.14% | 86,388 |
| Jul 28, 2025 | 66,000.00 | 67,400.00 | 64,200.00 | 65,200.00 | 65,200.00 | -2.25% | 56,219 |
| Jul 25, 2025 | 66,000.00 | 67,500.00 | 66,000.00 | 66,700.00 | 66,700.00 | 0.91% | 60,943 |
| Jul 24, 2025 | 66,800.00 | 67,400.00 | 65,600.00 | 66,100.00 | 66,100.00 | -0.60% | 53,132 |
| Jul 23, 2025 | 67,300.00 | 67,700.00 | 66,000.00 | 66,500.00 | 66,500.00 | -0.89% | 47,236 |
| Jul 22, 2025 | 68,400.00 | 69,100.00 | 66,100.00 | 67,100.00 | 67,100.00 | -1.03% | 64,781 |
| Jul 21, 2025 | 67,600.00 | 68,100.00 | 66,300.00 | 67,800.00 | 67,800.00 | 0.15% | 79,623 |
| Jul 18, 2025 | 67,600.00 | 67,900.00 | 64,900.00 | 67,700.00 | 67,700.00 | -1.02% | 137,545 |
| Jul 17, 2025 | 67,400.00 | 68,900.00 | 66,000.00 | 68,400.00 | 68,400.00 | 1.03% | 63,812 |
| Jul 16, 2025 | 70,000.00 | 70,300.00 | 66,100.00 | 67,700.00 | 67,700.00 | -2.17% | 89,268 |
| Jul 15, 2025 | 70,300.00 | 71,800.00 | 68,100.00 | 69,200.00 | 69,200.00 | -1.42% | 98,126 |
| Jul 14, 2025 | 69,100.00 | 71,900.00 | 67,300.00 | 70,200.00 | 70,200.00 | 4.46% | 207,666 |
| Jul 11, 2025 | 66,300.00 | 68,700.00 | 64,700.00 | 67,200.00 | 67,200.00 | 1.05% | 178,927 |