Advertisement
Cosmecca Korea Co., Ltd. (241710.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 61,000.00 | 61,800.00 | 56,100.00 | 60,100.00 | 60,100.00 | 315,471 |
| Nov 14, 2024 | 62,300.00 | 62,700.00 | 56,100.00 | 61,900.00 | 61,900.00 | 337,885 |
| Nov 13, 2024 | 60,800.00 | 62,400.00 | 58,900.00 | 62,400.00 | 62,400.00 | 154,651 |
| Nov 12, 2024 | 66,200.00 | 66,200.00 | 60,300.00 | 61,200.00 | 61,200.00 | 568,167 |
| Nov 11, 2024 | 72,700.00 | 73,200.00 | 62,500.00 | 67,500.00 | 67,500.00 | 862,918 |
| Nov 08, 2024 | 78,200.00 | 81,900.00 | 77,700.00 | 80,400.00 | 80,400.00 | 205,821 |
| Nov 07, 2024 | 78,500.00 | 80,000.00 | 76,400.00 | 77,400.00 | 77,400.00 | 87,454 |
| Nov 06, 2024 | 77,500.00 | 79,300.00 | 76,000.00 | 78,500.00 | 78,500.00 | 88,636 |
| Nov 05, 2024 | 78,400.00 | 78,900.00 | 76,900.00 | 76,900.00 | 76,900.00 | 66,427 |
| Nov 04, 2024 | 77,700.00 | 79,900.00 | 77,000.00 | 78,400.00 | 78,400.00 | 106,485 |
| Nov 01, 2024 | 81,000.00 | 81,000.00 | 75,800.00 | 77,700.00 | 77,700.00 | 175,647 |
| Oct 31, 2024 | 77,500.00 | 79,700.00 | 75,300.00 | 79,600.00 | 79,600.00 | 180,745 |
| Oct 30, 2024 | 74,200.00 | 77,400.00 | 73,800.00 | 76,900.00 | 76,900.00 | 118,609 |
| Oct 29, 2024 | 74,700.00 | 75,300.00 | 72,800.00 | 73,500.00 | 73,500.00 | 70,049 |
| Oct 28, 2024 | 73,500.00 | 74,500.00 | 72,800.00 | 74,000.00 | 74,000.00 | 82,075 |
| Oct 25, 2024 | 74,400.00 | 74,700.00 | 70,300.00 | 72,500.00 | 72,500.00 | 175,363 |
| Oct 24, 2024 | 73,100.00 | 75,000.00 | 72,500.00 | 74,800.00 | 74,800.00 | 87,297 |
| Oct 23, 2024 | 75,600.00 | 76,000.00 | 72,000.00 | 73,100.00 | 73,100.00 | 182,361 |
| Oct 22, 2024 | 75,400.00 | 77,100.00 | 74,700.00 | 75,600.00 | 75,600.00 | 97,806 |
| Oct 21, 2024 | 75,300.00 | 78,000.00 | 74,000.00 | 76,100.00 | 76,100.00 | 150,542 |
| Oct 18, 2024 | 77,000.00 | 79,100.00 | 74,600.00 | 75,300.00 | 75,300.00 | 148,873 |
| Oct 17, 2024 | 75,300.00 | 77,500.00 | 74,400.00 | 76,900.00 | 76,900.00 | 132,549 |
| Oct 16, 2024 | 76,600.00 | 77,500.00 | 74,700.00 | 76,000.00 | 76,000.00 | 141,432 |
| Oct 15, 2024 | 75,800.00 | 78,800.00 | 74,300.00 | 77,700.00 | 77,700.00 | 211,149 |
| Oct 14, 2024 | 78,100.00 | 79,400.00 | 74,500.00 | 76,100.00 | 76,100.00 | 254,557 |
| Oct 11, 2024 | 79,500.00 | 81,500.00 | 74,500.00 | 77,700.00 | 77,700.00 | 276,261 |
| Oct 10, 2024 | 78,000.00 | 80,200.00 | 76,600.00 | 79,400.00 | 79,400.00 | 271,500 |
| Oct 08, 2024 | 81,600.00 | 81,900.00 | 75,900.00 | 78,300.00 | 78,300.00 | 390,874 |
| Oct 07, 2024 | 82,300.00 | 82,800.00 | 79,800.00 | 82,300.00 | 82,300.00 | 165,220 |
| Oct 04, 2024 | 84,500.00 | 85,400.00 | 81,500.00 | 82,200.00 | 82,200.00 | 193,319 |
| Oct 02, 2024 | 91,000.00 | 91,000.00 | 83,500.00 | 83,500.00 | 83,500.00 | 228,542 |
| Sep 30, 2024 | 91,500.00 | 91,800.00 | 88,300.00 | 91,800.00 | 91,800.00 | 136,153 |
| Sep 27, 2024 | 96,000.00 | 98,500.00 | 88,000.00 | 90,500.00 | 90,500.00 | 263,402 |
| Sep 26, 2024 | 91,800.00 | 96,000.00 | 90,800.00 | 95,900.00 | 95,900.00 | 108,156 |
| Sep 25, 2024 | 93,900.00 | 94,800.00 | 90,900.00 | 91,700.00 | 91,700.00 | 108,500 |
| Sep 24, 2024 | 95,500.00 | 95,900.00 | 91,600.00 | 94,000.00 | 94,000.00 | 121,452 |
| Sep 23, 2024 | 91,900.00 | 96,800.00 | 91,800.00 | 95,200.00 | 95,200.00 | 202,338 |
| Sep 20, 2024 | 88,700.00 | 93,900.00 | 88,500.00 | 90,500.00 | 90,500.00 | 230,492 |
| Sep 19, 2024 | 87,700.00 | 88,100.00 | 82,800.00 | 87,000.00 | 87,000.00 | 145,738 |
| Sep 13, 2024 | 89,300.00 | 89,300.00 | 84,800.00 | 87,500.00 | 87,500.00 | 107,326 |
| Sep 12, 2024 | 87,700.00 | 88,500.00 | 84,800.00 | 88,400.00 | 88,400.00 | 141,055 |
| Sep 11, 2024 | 89,900.00 | 92,300.00 | 83,600.00 | 87,700.00 | 87,700.00 | 214,054 |
| Sep 10, 2024 | 88,000.00 | 93,000.00 | 86,900.00 | 90,200.00 | 90,200.00 | 215,876 |
| Sep 09, 2024 | 79,500.00 | 88,600.00 | 79,100.00 | 88,300.00 | 88,300.00 | 233,641 |
| Sep 06, 2024 | 83,000.00 | 83,200.00 | 77,900.00 | 81,800.00 | 81,800.00 | 193,287 |
| Sep 05, 2024 | 86,800.00 | 89,300.00 | 80,200.00 | 83,000.00 | 83,000.00 | 257,467 |
| Sep 04, 2024 | 79,900.00 | 87,200.00 | 79,300.00 | 85,000.00 | 85,000.00 | 196,291 |
| Sep 03, 2024 | 82,400.00 | 89,000.00 | 82,200.00 | 83,700.00 | 83,700.00 | 257,039 |
| Sep 02, 2024 | 82,800.00 | 84,400.00 | 79,900.00 | 83,100.00 | 83,100.00 | 211,028 |
| Aug 30, 2024 | 77,500.00 | 79,100.00 | 73,100.00 | 78,300.00 | 78,300.00 | 264,580 |
| Aug 29, 2024 | 76,000.00 | 77,600.00 | 74,300.00 | 76,300.00 | 76,300.00 | 96,556 |
| Aug 28, 2024 | 77,600.00 | 79,000.00 | 75,800.00 | 76,400.00 | 76,400.00 | 70,274 |
| Aug 27, 2024 | 76,200.00 | 78,700.00 | 72,500.00 | 77,600.00 | 77,600.00 | 227,925 |
| Aug 26, 2024 | 82,900.00 | 83,700.00 | 75,600.00 | 78,000.00 | 78,000.00 | 241,568 |
| Aug 23, 2024 | 81,500.00 | 86,500.00 | 81,500.00 | 82,800.00 | 82,800.00 | 96,570 |
| Aug 22, 2024 | 82,400.00 | 84,300.00 | 80,000.00 | 83,200.00 | 83,200.00 | 167,314 |
| Aug 21, 2024 | 80,300.00 | 81,900.00 | 78,000.00 | 80,700.00 | 80,700.00 | 94,894 |
| Aug 20, 2024 | 82,500.00 | 83,100.00 | 78,600.00 | 80,700.00 | 80,700.00 | 156,336 |
| Aug 19, 2024 | 80,300.00 | 84,800.00 | 78,700.00 | 81,700.00 | 81,700.00 | 247,971 |
| Aug 16, 2024 | 78,500.00 | 83,400.00 | 77,200.00 | 79,000.00 | 79,000.00 | 317,025 |
| Aug 14, 2024 | 75,800.00 | 78,000.00 | 73,500.00 | 73,900.00 | 73,900.00 | 234,972 |
| Aug 13, 2024 | 82,200.00 | 82,800.00 | 70,600.00 | 73,700.00 | 73,700.00 | 781,868 |
| Aug 12, 2024 | 75,300.00 | 76,700.00 | 72,400.00 | 73,800.00 | 73,800.00 | 164,986 |
| Aug 09, 2024 | 75,000.00 | 79,500.00 | 73,800.00 | 73,900.00 | 73,900.00 | 183,355 |
| Aug 08, 2024 | 70,900.00 | 75,100.00 | 69,600.00 | 73,500.00 | 73,500.00 | 116,124 |
| Aug 07, 2024 | 69,700.00 | 74,300.00 | 67,000.00 | 73,800.00 | 73,800.00 | 165,522 |
| Aug 06, 2024 | 71,500.00 | 74,500.00 | 68,600.00 | 69,700.00 | 69,700.00 | 212,433 |
| Aug 05, 2024 | 70,100.00 | 71,400.00 | 62,900.00 | 68,000.00 | 68,000.00 | 290,928 |
| Aug 02, 2024 | 78,000.00 | 78,700.00 | 72,000.00 | 73,600.00 | 73,600.00 | 196,934 |
| Aug 01, 2024 | 79,000.00 | 82,200.00 | 78,900.00 | 80,100.00 | 80,100.00 | 96,421 |
| Jul 31, 2024 | 82,500.00 | 84,500.00 | 78,400.00 | 79,700.00 | 79,700.00 | 95,162 |
| Jul 30, 2024 | 81,200.00 | 83,300.00 | 80,200.00 | 82,700.00 | 82,700.00 | 57,271 |
| Jul 29, 2024 | 78,000.00 | 83,500.00 | 75,300.00 | 82,700.00 | 82,700.00 | 149,449 |
| Jul 26, 2024 | 83,100.00 | 83,200.00 | 76,900.00 | 78,400.00 | 78,400.00 | 276,793 |
| Jul 25, 2024 | 86,000.00 | 88,000.00 | 80,700.00 | 83,300.00 | 83,300.00 | 210,687 |
| Jul 24, 2024 | 85,900.00 | 92,500.00 | 84,800.00 | 88,800.00 | 88,800.00 | 297,077 |
| Jul 23, 2024 | 82,900.00 | 86,100.00 | 82,200.00 | 85,200.00 | 85,200.00 | 213,684 |
| Jul 22, 2024 | 84,700.00 | 88,200.00 | 80,500.00 | 81,700.00 | 81,700.00 | 254,005 |
| Jul 19, 2024 | 80,900.00 | 83,800.00 | 80,100.00 | 81,800.00 | 81,800.00 | 124,754 |
| Jul 18, 2024 | 81,000.00 | 84,100.00 | 80,000.00 | 81,100.00 | 81,100.00 | 109,464 |
| Jul 17, 2024 | 83,500.00 | 84,900.00 | 81,500.00 | 83,000.00 | 83,000.00 | 147,423 |
| Jul 16, 2024 | 84,500.00 | 85,000.00 | 79,300.00 | 81,500.00 | 81,500.00 | 187,634 |
| Jul 15, 2024 | 82,600.00 | 85,000.00 | 81,900.00 | 84,500.00 | 84,500.00 | 86,981 |
| Jul 12, 2024 | 81,800.00 | 85,400.00 | 75,300.00 | 81,900.00 | 81,900.00 | 161,939 |
| Jul 11, 2024 | 83,100.00 | 86,700.00 | 81,700.00 | 82,300.00 | 82,300.00 | 133,985 |
| Jul 10, 2024 | 84,500.00 | 85,400.00 | 81,100.00 | 82,500.00 | 82,500.00 | 153,069 |
| Jul 09, 2024 | 85,500.00 | 85,900.00 | 81,800.00 | 83,200.00 | 83,200.00 | 192,738 |
| Jul 08, 2024 | 79,400.00 | 87,000.00 | 79,000.00 | 87,000.00 | 87,000.00 | 232,271 |
| Jul 05, 2024 | 77,500.00 | 83,800.00 | 76,300.00 | 79,400.00 | 79,400.00 | 290,422 |
| Jul 04, 2024 | 79,100.00 | 79,400.00 | 75,200.00 | 77,500.00 | 77,500.00 | 215,651 |
| Jul 03, 2024 | 78,500.00 | 82,700.00 | 75,900.00 | 79,000.00 | 79,000.00 | 263,098 |
| Jul 02, 2024 | 79,100.00 | 80,800.00 | 71,900.00 | 78,900.00 | 78,900.00 | 481,771 |
| Jul 01, 2024 | 84,400.00 | 87,800.00 | 78,500.00 | 80,600.00 | 80,600.00 | 240,711 |
| Jun 28, 2024 | 83,800.00 | 85,800.00 | 81,100.00 | 84,500.00 | 84,500.00 | 239,494 |
| Jun 27, 2024 | 78,800.00 | 84,600.00 | 77,700.00 | 83,400.00 | 83,400.00 | 289,284 |
| Jun 26, 2024 | 72,400.00 | 80,400.00 | 71,100.00 | 78,800.00 | 78,800.00 | 309,134 |
| Jun 25, 2024 | 72,600.00 | 74,500.00 | 71,000.00 | 72,400.00 | 72,400.00 | 107,894 |
| Jun 24, 2024 | 74,800.00 | 75,700.00 | 72,400.00 | 73,800.00 | 73,800.00 | 146,995 |
| Jun 21, 2024 | 72,100.00 | 76,700.00 | 70,200.00 | 74,300.00 | 74,300.00 | 258,153 |
| Jun 20, 2024 | 75,000.00 | 77,500.00 | 69,100.00 | 74,000.00 | 74,000.00 | 244,929 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.