Cosmecca Korea Co., Ltd. (KOSDAQ:241710)
South Korea
· Delayed Price · Currency is KRW 85,300
-1,500 (-1.73%)
At close: Apr 28, 2026
Cosmecca Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87,100.00 | 89,800.00 | 85,100.00 | 85,300.00 | 85,300.00 | -1.73% | 92,867 |
| Apr 27, 2026 | 86,800.00 | 87,200.00 | 85,200.00 | 86,800.00 | 86,800.00 | 0.93% | 64,815 |
| Apr 24, 2026 | 86,600.00 | 87,800.00 | 85,000.00 | 86,000.00 | 86,000.00 | 1.30% | 79,029 |
| Apr 23, 2026 | 86,600.00 | 87,100.00 | 84,200.00 | 84,900.00 | 84,900.00 | -0.70% | 80,012 |
| Apr 22, 2026 | 84,600.00 | 87,900.00 | 83,800.00 | 85,500.00 | 85,500.00 | 0.71% | 103,865 |
| Apr 21, 2026 | 85,700.00 | 85,700.00 | 84,400.00 | 84,900.00 | 84,900.00 | -0.47% | 70,331 |
| Apr 20, 2026 | 85,000.00 | 86,300.00 | 84,600.00 | 85,300.00 | 85,300.00 | 0.47% | 75,465 |
| Apr 17, 2026 | 84,500.00 | 86,400.00 | 84,300.00 | 84,900.00 | 84,900.00 | 0.83% | 46,131 |
| Apr 16, 2026 | 84,400.00 | 85,400.00 | 83,900.00 | 84,200.00 | 84,200.00 | -0.12% | 30,991 |
| Apr 15, 2026 | 84,400.00 | 85,300.00 | 82,000.00 | 84,300.00 | 84,300.00 | 1.81% | 60,677 |
| Apr 14, 2026 | 85,800.00 | 85,800.00 | 82,600.00 | 82,800.00 | 82,800.00 | -2.13% | 65,301 |
| Apr 13, 2026 | 77,700.00 | 85,200.00 | 77,700.00 | 84,600.00 | 84,600.00 | 6.68% | 105,664 |
| Apr 10, 2026 | 79,200.00 | 80,700.00 | 77,300.00 | 79,300.00 | 79,300.00 | 1.41% | 89,668 |
| Apr 9, 2026 | 75,100.00 | 79,300.00 | 74,700.00 | 78,200.00 | 78,200.00 | 3.99% | 94,331 |
| Apr 8, 2026 | 77,100.00 | 77,800.00 | 72,900.00 | 75,200.00 | 75,200.00 | 3.44% | 81,364 |
| Apr 7, 2026 | 75,100.00 | 76,700.00 | 71,900.00 | 72,700.00 | 72,700.00 | -2.28% | 71,484 |
| Apr 6, 2026 | 75,800.00 | 77,700.00 | 70,000.00 | 74,400.00 | 74,400.00 | -3.00% | 74,599 |
| Apr 3, 2026 | 78,500.00 | 79,500.00 | 76,400.00 | 76,700.00 | 76,700.00 | -1.41% | 35,881 |
| Apr 2, 2026 | 80,300.00 | 82,000.00 | 76,000.00 | 77,800.00 | 77,800.00 | -3.11% | 84,938 |
| Apr 1, 2026 | 81,500.00 | 82,300.00 | 78,000.00 | 80,300.00 | 80,300.00 | 0.75% | 73,516 |
| Mar 31, 2026 | 80,000.00 | 83,700.00 | 78,600.00 | 79,700.00 | 79,700.00 | -1.36% | 78,487 |
| Mar 30, 2026 | 81,500.00 | 83,100.00 | 78,800.00 | 80,800.00 | 80,800.00 | -4.49% | 69,764 |
| Mar 27, 2026 | 75,500.00 | 85,200.00 | 75,500.00 | 84,600.00 | 84,600.00 | 8.74% | 147,514 |
| Mar 26, 2026 | 79,700.00 | 81,000.00 | 77,800.00 | 77,800.00 | 77,800.00 | -3.11% | 81,002 |
| Mar 25, 2026 | 80,400.00 | 84,000.00 | 79,800.00 | 80,300.00 | 80,300.00 | -0.37% | 64,607 |
| Mar 24, 2026 | 79,400.00 | 82,000.00 | 76,700.00 | 80,600.00 | 80,600.00 | 4.27% | 126,408 |
| Mar 23, 2026 | 74,800.00 | 79,900.00 | 74,800.00 | 77,300.00 | 77,300.00 | 0.65% | 160,390 |
| Mar 20, 2026 | 74,900.00 | 80,100.00 | 74,500.00 | 76,800.00 | 76,800.00 | 4.07% | 128,189 |
| Mar 19, 2026 | 73,000.00 | 74,800.00 | 72,100.00 | 73,800.00 | 73,800.00 | -1.73% | 48,524 |
| Mar 18, 2026 | 74,400.00 | 77,600.00 | 73,500.00 | 75,100.00 | 75,100.00 | 2.46% | 121,252 |
| Mar 17, 2026 | 73,300.00 | 76,500.00 | 72,700.00 | 73,300.00 | 73,300.00 | 2.23% | 106,119 |
| Mar 16, 2026 | 72,300.00 | 73,300.00 | 70,400.00 | 71,700.00 | 71,700.00 | -1.51% | 50,393 |
| Mar 13, 2026 | 68,500.00 | 73,700.00 | 67,600.00 | 72,800.00 | 72,800.00 | 3.26% | 100,240 |
| Mar 12, 2026 | 70,700.00 | 71,300.00 | 69,300.00 | 70,500.00 | 70,500.00 | -1.12% | 83,746 |
| Mar 11, 2026 | 75,200.00 | 75,800.00 | 70,600.00 | 71,300.00 | 71,300.00 | -3.65% | 126,183 |
| Mar 10, 2026 | 77,300.00 | 77,300.00 | 73,500.00 | 74,000.00 | 74,000.00 | 1.79% | 61,326 |
| Mar 9, 2026 | 71,700.00 | 73,900.00 | 70,100.00 | 72,700.00 | 72,700.00 | -5.09% | 51,130 |
| Mar 6, 2026 | 72,800.00 | 77,900.00 | 71,600.00 | 76,600.00 | 76,600.00 | 4.08% | 107,096 |
| Mar 5, 2026 | 74,000.00 | 76,100.00 | 72,600.00 | 73,600.00 | 73,600.00 | 3.95% | 126,800 |
| Mar 4, 2026 | 75,800.00 | 78,100.00 | 70,000.00 | 70,800.00 | 70,800.00 | -8.76% | 139,647 |
| Mar 3, 2026 | 83,400.00 | 83,400.00 | 77,400.00 | 77,600.00 | 77,600.00 | -8.17% | 147,542 |
| Feb 27, 2026 | 83,300.00 | 85,700.00 | 83,100.00 | 84,500.00 | 84,500.00 | 0.12% | 102,940 |
| Feb 26, 2026 | 85,300.00 | 86,000.00 | 83,700.00 | 84,400.00 | 84,400.00 | -0.47% | 116,791 |
| Feb 25, 2026 | 85,500.00 | 86,300.00 | 83,000.00 | 84,800.00 | 84,800.00 | 0.47% | 109,019 |
| Feb 24, 2026 | 83,700.00 | 85,900.00 | 83,500.00 | 84,400.00 | 84,400.00 | 1.08% | 225,614 |
| Feb 23, 2026 | 96,700.00 | 96,700.00 | 82,700.00 | 83,500.00 | 83,500.00 | -17.65% | 647,863 |
| Feb 20, 2026 | 100,400.00 | 103,900.00 | 99,600.00 | 101,400.00 | 101,400.00 | 1.50% | 61,332 |
| Feb 19, 2026 | 101,900.00 | 104,300.00 | 98,700.00 | 99,900.00 | 99,900.00 | - | 114,733 |
| Feb 13, 2026 | 99,400.00 | 106,400.00 | 98,500.00 | 99,900.00 | 99,900.00 | 0.40% | 72,154 |
| Feb 12, 2026 | 100,400.00 | 104,200.00 | 98,900.00 | 99,500.00 | 99,500.00 | -1.00% | 64,102 |
| Feb 11, 2026 | 100,000.00 | 101,400.00 | 99,300.00 | 100,500.00 | 100,500.00 | 0.40% | 36,937 |
| Feb 10, 2026 | 100,100.00 | 102,000.00 | 98,500.00 | 100,100.00 | 100,100.00 | - | 72,381 |
| Feb 9, 2026 | 97,100.00 | 103,000.00 | 96,500.00 | 100,100.00 | 100,100.00 | 3.73% | 79,983 |
| Feb 6, 2026 | 96,000.00 | 98,600.00 | 86,500.00 | 96,500.00 | 96,500.00 | -2.72% | 77,406 |
| Feb 5, 2026 | 96,100.00 | 103,700.00 | 95,800.00 | 99,200.00 | 99,200.00 | 1.12% | 119,108 |
| Feb 4, 2026 | 102,000.00 | 105,100.00 | 97,300.00 | 98,100.00 | 98,100.00 | -4.76% | 165,040 |
| Feb 3, 2026 | 104,500.00 | 104,500.00 | 95,400.00 | 103,000.00 | 103,000.00 | 3.62% | 175,167 |
| Feb 2, 2026 | 92,000.00 | 101,700.00 | 90,700.00 | 99,400.00 | 99,400.00 | 3.11% | 254,476 |
| Jan 30, 2026 | 94,800.00 | 99,000.00 | 90,700.00 | 96,400.00 | 96,400.00 | 5.01% | 232,782 |
| Jan 29, 2026 | 91,800.00 | 94,000.00 | 87,800.00 | 91,800.00 | 91,800.00 | 6.00% | 272,478 |
| Jan 28, 2026 | 86,500.00 | 88,800.00 | 84,800.00 | 86,600.00 | 86,600.00 | 3.59% | 156,279 |
| Jan 27, 2026 | 83,000.00 | 86,500.00 | 80,500.00 | 83,600.00 | 83,600.00 | 2.70% | 173,759 |
| Jan 26, 2026 | 81,100.00 | 82,500.00 | 79,300.00 | 81,400.00 | 81,400.00 | 0.37% | 164,015 |
| Jan 23, 2026 | 81,600.00 | 83,000.00 | 79,200.00 | 81,100.00 | 81,100.00 | -0.12% | 106,982 |
| Jan 22, 2026 | 72,800.00 | 84,600.00 | 72,700.00 | 81,200.00 | 81,200.00 | 10.03% | 310,739 |
| Jan 21, 2026 | 70,800.00 | 74,700.00 | 69,900.00 | 73,800.00 | 73,800.00 | 2.93% | 146,146 |
| Jan 20, 2026 | 66,800.00 | 73,900.00 | 66,700.00 | 71,700.00 | 71,700.00 | 9.13% | 285,353 |
| Jan 19, 2026 | 66,200.00 | 67,200.00 | 65,300.00 | 65,700.00 | 65,700.00 | -1.50% | 83,804 |
| Jan 16, 2026 | 67,200.00 | 68,400.00 | 66,500.00 | 66,700.00 | 66,700.00 | -0.45% | 82,397 |
| Jan 15, 2026 | 67,800.00 | 68,400.00 | 65,900.00 | 67,000.00 | 67,000.00 | -1.90% | 82,456 |
| Jan 14, 2026 | 67,800.00 | 69,900.00 | 67,400.00 | 68,300.00 | 68,300.00 | 0.89% | 94,652 |
| Jan 13, 2026 | 68,200.00 | 69,800.00 | 67,300.00 | 67,700.00 | 67,700.00 | -1.17% | 66,745 |
| Jan 12, 2026 | 69,200.00 | 69,700.00 | 68,000.00 | 68,500.00 | 68,500.00 | -2.14% | 41,117 |
| Jan 9, 2026 | 66,400.00 | 70,400.00 | 64,700.00 | 70,000.00 | 70,000.00 | 6.22% | 165,062 |
| Jan 8, 2026 | 66,000.00 | 66,500.00 | 64,200.00 | 65,900.00 | 65,900.00 | -0.30% | 86,014 |
| Jan 7, 2026 | 67,400.00 | 67,800.00 | 64,300.00 | 66,100.00 | 66,100.00 | -2.65% | 183,448 |
| Jan 6, 2026 | 70,100.00 | 71,400.00 | 66,900.00 | 67,900.00 | 67,900.00 | -3.55% | 70,218 |
| Jan 5, 2026 | 69,800.00 | 71,000.00 | 67,000.00 | 70,400.00 | 70,400.00 | 0.57% | 71,951 |
| Jan 2, 2026 | 67,800.00 | 70,200.00 | 67,500.00 | 70,000.00 | 70,000.00 | 5.11% | 110,530 |
| Dec 30, 2025 | 67,400.00 | 68,900.00 | 66,600.00 | 66,600.00 | 66,600.00 | -1.48% | 26,946 |
| Dec 29, 2025 | 65,100.00 | 67,900.00 | 64,800.00 | 67,600.00 | 67,600.00 | 4.00% | 51,236 |
| Dec 26, 2025 | 67,800.00 | 67,800.00 | 64,700.00 | 65,000.00 | 64,900.00 | -3.27% | 71,456 |
| Dec 24, 2025 | 68,100.00 | 68,500.00 | 67,000.00 | 67,200.00 | 67,096.62 | -1.61% | 54,373 |
| Dec 23, 2025 | 70,100.00 | 70,300.00 | 67,000.00 | 68,300.00 | 68,194.92 | -1.44% | 67,206 |
| Dec 22, 2025 | 71,100.00 | 71,300.00 | 69,100.00 | 69,300.00 | 69,193.38 | -2.26% | 60,320 |
| Dec 19, 2025 | 71,900.00 | 72,400.00 | 70,600.00 | 70,900.00 | 70,790.92 | -2.07% | 54,063 |
| Dec 18, 2025 | 71,500.00 | 73,300.00 | 70,200.00 | 72,400.00 | 72,288.62 | 1.12% | 84,450 |
| Dec 17, 2025 | 71,000.00 | 74,100.00 | 70,400.00 | 71,600.00 | 71,489.85 | 0.28% | 68,291 |
| Dec 16, 2025 | 66,300.00 | 73,000.00 | 65,500.00 | 71,400.00 | 71,290.15 | 7.85% | 175,277 |
| Dec 15, 2025 | 66,900.00 | 67,700.00 | 65,500.00 | 66,200.00 | 66,098.15 | -1.93% | 72,003 |
| Dec 12, 2025 | 68,600.00 | 68,600.00 | 67,100.00 | 67,500.00 | 67,396.15 | -0.74% | 36,307 |
| Dec 11, 2025 | 70,100.00 | 70,900.00 | 67,900.00 | 68,000.00 | 67,895.38 | -3.00% | 82,805 |
| Dec 10, 2025 | 70,100.00 | 71,200.00 | 69,500.00 | 70,100.00 | 69,992.15 | 0.14% | 45,571 |
| Dec 9, 2025 | 70,300.00 | 70,800.00 | 69,200.00 | 70,000.00 | 69,892.31 | -1.69% | 43,903 |
| Dec 8, 2025 | 68,200.00 | 72,400.00 | 68,200.00 | 71,200.00 | 71,090.46 | 4.86% | 114,922 |
| Dec 5, 2025 | 68,700.00 | 71,100.00 | 67,400.00 | 67,900.00 | 67,795.54 | 0.30% | 130,571 |
| Dec 4, 2025 | 69,100.00 | 70,000.00 | 67,000.00 | 67,700.00 | 67,595.85 | -2.31% | 62,079 |
| Dec 3, 2025 | 70,000.00 | 70,200.00 | 68,100.00 | 69,300.00 | 69,193.38 | -1.42% | 54,044 |
| Dec 2, 2025 | 70,200.00 | 70,600.00 | 67,400.00 | 70,300.00 | 70,191.85 | 1.15% | 60,573 |
| Dec 1, 2025 | 74,700.00 | 76,800.00 | 69,400.00 | 69,500.00 | 69,393.08 | -7.95% | 151,334 |