Coreana Cosmetics Co., Ltd 027050
KRX · South Korea · Consumer Non-Durables
KRW 1,279.00+4.00 (+0.31%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,279.00 | +0.31% | KRW 1,282.00 | KRW 1,302.00 | KRW 1,265.00 | 49.80K |
| 2026-10-01 | KRW 1,275.00 | +1.11% | KRW 1,252.00 | KRW 1,283.00 | KRW 1,247.00 | 43.18K |
| 2026-09-30 | KRW 1,261.00 | -1.33% | KRW 1,269.00 | KRW 1,277.00 | KRW 1,259.00 | 40.11K |
| 2026-09-29 | KRW 1,278.00 | -0.78% | KRW 1,277.00 | KRW 1,292.00 | KRW 1,267.00 | 51.87K |
| 2026-09-28 | KRW 1,288.00 | 0.00% | KRW 1,280.00 | KRW 1,300.00 | KRW 1,275.00 | 53.36K |
| 2026-09-23 | KRW 1,288.00 | -1.08% | KRW 1,306.00 | KRW 1,306.00 | KRW 1,281.00 | 82.19K |
| 2026-09-22 | KRW 1,302.00 | -1.29% | KRW 1,312.00 | KRW 1,335.00 | KRW 1,300.00 | 92.70K |
| 2026-09-21 | KRW 1,319.00 | -3.01% | KRW 1,387.00 | KRW 1,389.00 | KRW 1,312.00 | 99.02K |
| 2026-09-18 | KRW 1,360.00 | -0.07% | KRW 1,362.00 | KRW 1,383.00 | KRW 1,346.00 | 114.07K |
| 2026-09-17 | KRW 1,361.00 | +1.26% | KRW 1,330.00 | KRW 1,450.00 | KRW 1,330.00 | 293.80K |
| 2026-09-16 | KRW 1,344.00 | +1.36% | KRW 1,320.00 | KRW 1,350.00 | KRW 1,311.00 | 120.99K |
| 2026-09-15 | KRW 1,326.00 | -1.04% | KRW 1,350.00 | KRW 1,350.00 | KRW 1,323.00 | 50.91K |
| 2026-09-14 | KRW 1,340.00 | +0.75% | KRW 1,358.00 | KRW 1,415.00 | KRW 1,330.00 | 297.15K |
| 2026-09-11 | KRW 1,330.00 | +1.22% | KRW 1,331.00 | KRW 1,561.00 | KRW 1,290.00 | 2.67M |
| 2026-09-10 | KRW 1,314.00 | 0.00% | KRW 1,326.00 | KRW 1,326.00 | KRW 1,287.00 | 58.83K |
| 2026-09-09 | KRW 1,314.00 | +0.08% | KRW 1,313.00 | KRW 1,330.00 | KRW 1,305.00 | 40.41K |
| 2026-09-08 | KRW 1,313.00 | -0.68% | KRW 1,329.00 | KRW 1,332.00 | KRW 1,313.00 | 34.60K |
| 2026-09-07 | KRW 1,322.00 | +0.92% | KRW 1,301.00 | KRW 1,322.00 | KRW 1,292.00 | 77.49K |
| 2026-09-04 | KRW 1,310.00 | +0.69% | KRW 1,303.00 | KRW 1,325.00 | KRW 1,303.00 | 32.42K |
| 2026-09-03 | KRW 1,301.00 | -4.55% | KRW 1,363.00 | KRW 1,363.00 | KRW 1,295.00 | 108.30K |
| 2026-09-02 | KRW 1,363.00 | -3.20% | KRW 1,396.00 | KRW 1,396.00 | KRW 1,359.00 | 105.73K |
| 2026-09-01 | KRW 1,408.00 | -0.98% | KRW 1,424.00 | KRW 1,424.00 | KRW 1,399.00 | 64.28K |
| 2026-08-31 | KRW 1,422.00 | -2.34% | KRW 1,476.00 | KRW 1,476.00 | KRW 1,417.00 | 84.77K |
| 2026-08-28 | KRW 1,456.00 | +2.97% | KRW 1,402.00 | KRW 1,479.00 | KRW 1,402.00 | 104.00K |
| 2026-08-27 | KRW 1,414.00 | -0.49% | KRW 1,409.00 | KRW 1,427.00 | KRW 1,392.00 | 89.04K |
| 2026-08-26 | KRW 1,421.00 | -1.73% | KRW 1,446.00 | KRW 1,451.00 | KRW 1,416.00 | 77.23K |
| 2026-08-25 | KRW 1,446.00 | +3.51% | KRW 1,361.00 | KRW 1,497.00 | KRW 1,361.00 | 483.09K |
| 2026-08-24 | KRW 1,397.00 | +1.45% | KRW 1,372.00 | KRW 1,430.00 | KRW 1,340.00 | 63.93K |
| 2026-08-21 | KRW 1,377.00 | 0.00% | KRW 1,373.00 | KRW 1,378.00 | KRW 1,350.00 | 77.03K |
| 2026-08-20 | KRW 1,377.00 | -0.15% | KRW 1,389.00 | KRW 1,430.00 | KRW 1,375.00 | 35.86K |
| 2026-08-19 | KRW 1,379.00 | -1.64% | KRW 1,375.00 | KRW 1,409.00 | KRW 1,363.00 | 51.87K |
| 2026-08-18 | KRW 1,402.00 | -7.09% | KRW 1,500.00 | KRW 1,514.00 | KRW 1,400.00 | 188.17K |
| 2026-08-14 | KRW 1,509.00 | -0.26% | KRW 1,528.00 | KRW 1,542.00 | KRW 1,500.00 | 93.30K |
| 2026-08-13 | KRW 1,513.00 | -4.18% | KRW 1,573.00 | KRW 1,579.00 | KRW 1,511.00 | 249.10K |
| 2026-08-12 | KRW 1,579.00 | +2.40% | KRW 1,550.00 | KRW 1,715.00 | KRW 1,540.00 | 1.88M |
| 2026-08-11 | KRW 1,542.00 | +0.78% | KRW 1,532.00 | KRW 1,685.00 | KRW 1,532.00 | 1.28M |
| 2026-08-10 | KRW 1,530.00 | +2.68% | KRW 1,476.00 | KRW 1,560.00 | KRW 1,476.00 | 162.06K |
| 2026-08-07 | KRW 1,490.00 | +0.40% | KRW 1,484.00 | KRW 1,508.00 | KRW 1,444.00 | 120.53K |
| 2026-08-06 | KRW 1,484.00 | +6.99% | KRW 1,399.00 | KRW 1,490.00 | KRW 1,355.00 | 167.60K |
| 2026-08-05 | KRW 1,387.00 | +1.69% | KRW 1,364.00 | KRW 1,404.00 | KRW 1,364.00 | 61.37K |
| 2026-08-04 | KRW 1,364.00 | +4.68% | KRW 1,303.00 | KRW 1,372.00 | KRW 1,303.00 | 96.95K |
| 2026-08-03 | KRW 1,303.00 | -0.84% | KRW 1,314.00 | KRW 1,328.00 | KRW 1,296.00 | 44.17K |
| 2026-07-31 | KRW 1,314.00 | +2.66% | KRW 1,271.00 | KRW 1,329.00 | KRW 1,271.00 | 72.67K |
| 2026-07-30 | KRW 1,280.00 | +0.08% | KRW 1,150.00 | KRW 1,320.00 | KRW 1,150.00 | 142.29K |
| 2026-07-29 | KRW 1,279.00 | -5.75% | KRW 1,360.00 | KRW 1,375.00 | KRW 1,244.00 | 187.63K |
| 2026-07-28 | KRW 1,357.00 | -2.51% | KRW 1,312.00 | KRW 1,389.00 | KRW 1,312.00 | 132.38K |
| 2026-07-27 | KRW 1,392.00 | +0.14% | KRW 1,393.00 | KRW 1,414.00 | KRW 1,381.00 | 52.54K |
| 2026-07-24 | KRW 1,390.00 | -0.36% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,323.00 | 50.64K |
| 2026-07-23 | KRW 1,395.00 | +3.49% | KRW 1,352.00 | KRW 1,395.00 | KRW 1,335.00 | 45.17K |
| 2026-07-22 | KRW 1,348.00 | -1.10% | KRW 1,352.00 | KRW 1,374.00 | KRW 1,336.00 | 58.52K |
| 2026-07-21 | KRW 1,363.00 | +0.66% | KRW 1,365.00 | KRW 1,365.00 | KRW 1,311.00 | 92.61K |
| 2026-07-20 | KRW 1,354.00 | -1.88% | KRW 1,330.00 | KRW 1,393.00 | KRW 1,330.00 | 53.11K |
| 2026-07-16 | KRW 1,380.00 | +0.29% | KRW 1,376.00 | KRW 1,403.00 | KRW 1,352.00 | 45.09K |
| 2026-07-15 | KRW 1,376.00 | +0.81% | KRW 1,365.00 | KRW 1,399.00 | KRW 1,365.00 | 77.26K |
| 2026-07-14 | KRW 1,365.00 | -1.94% | KRW 1,380.00 | KRW 1,392.00 | KRW 1,301.00 | 192.98K |
| 2026-07-13 | KRW 1,392.00 | -1.76% | KRW 1,415.00 | KRW 1,449.00 | KRW 1,375.00 | 74.83K |
| 2026-07-10 | KRW 1,417.00 | +1.29% | KRW 1,396.00 | KRW 1,427.00 | KRW 1,380.00 | 97.37K |
| 2026-07-09 | KRW 1,399.00 | +1.38% | KRW 1,325.00 | KRW 1,399.00 | KRW 1,325.00 | 71.28K |
| 2026-07-08 | KRW 1,380.00 | +1.92% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,330.00 | 260.87K |
| 2026-07-07 | KRW 1,354.00 | -2.17% | KRW 1,336.00 | KRW 1,440.00 | KRW 1,336.00 | 76.68K |
| 2026-07-06 | KRW 1,384.00 | +1.10% | KRW 1,365.00 | KRW 1,407.00 | KRW 1,341.00 | 48.51K |
| 2026-07-03 | KRW 1,369.00 | +0.51% | KRW 1,363.00 | KRW 1,373.00 | KRW 1,321.00 | 58.27K |
| 2026-07-02 | KRW 1,362.00 | -1.94% | KRW 1,377.00 | KRW 1,425.00 | KRW 1,343.00 | 92.58K |
| 2026-07-01 | KRW 1,389.00 | +3.12% | KRW 1,345.00 | KRW 1,397.00 | KRW 1,345.00 | 75.82K |
| 2026-06-30 | KRW 1,347.00 | +0.30% | KRW 1,342.00 | KRW 1,382.00 | KRW 1,306.00 | 45.38K |
| 2026-06-29 | KRW 1,343.00 | +12.57% | KRW 1,183.00 | KRW 1,346.00 | KRW 1,183.00 | 178.80K |
| 2026-06-26 | KRW 1,193.00 | -5.99% | KRW 1,263.00 | KRW 1,263.00 | KRW 1,173.00 | 166.97K |
| 2026-06-25 | KRW 1,269.00 | +0.55% | KRW 1,251.00 | KRW 1,307.00 | KRW 1,251.00 | 95.25K |
| 2026-06-24 | KRW 1,262.00 | -0.24% | KRW 1,251.00 | KRW 1,310.00 | KRW 1,251.00 | 83.31K |
| 2026-06-23 | KRW 1,265.00 | -8.53% | KRW 1,370.00 | KRW 1,370.00 | KRW 1,265.00 | 153.60K |
| 2026-06-22 | KRW 1,383.00 | -0.58% | KRW 1,369.00 | KRW 1,400.00 | KRW 1,341.00 | 98.21K |
| 2026-06-19 | KRW 1,391.00 | -4.33% | KRW 1,454.00 | KRW 1,454.00 | KRW 1,366.00 | 224.07K |
| 2026-06-18 | KRW 1,454.00 | -3.32% | KRW 1,515.00 | KRW 1,515.00 | KRW 1,450.00 | 116.01K |
| 2026-06-17 | KRW 1,504.00 | +2.87% | KRW 1,462.00 | KRW 1,608.00 | KRW 1,422.00 | 1.07M |
| 2026-06-16 | KRW 1,462.00 | -0.88% | KRW 1,463.00 | KRW 1,499.00 | KRW 1,450.00 | 40.37K |
| 2026-06-15 | KRW 1,475.00 | -0.54% | KRW 1,538.00 | KRW 1,538.00 | KRW 1,472.00 | 53.60K |
| 2026-06-12 | KRW 1,483.00 | +2.63% | KRW 1,451.00 | KRW 1,499.00 | KRW 1,440.00 | 120.24K |
| 2026-06-11 | KRW 1,445.00 | +2.41% | KRW 1,434.00 | KRW 1,455.00 | KRW 1,355.00 | 52.28K |
| 2026-06-10 | KRW 1,411.00 | +1.22% | KRW 1,394.00 | KRW 1,435.00 | KRW 1,374.00 | 196 |
| 2026-06-09 | KRW 1,394.00 | +7.31% | KRW 1,262.00 | KRW 1,417.00 | KRW 1,262.00 | 227.60K |
| 2026-06-08 | KRW 1,299.00 | -6.55% | KRW 1,370.00 | KRW 1,388.00 | KRW 1,295.00 | 161.98K |
| 2026-06-05 | KRW 1,390.00 | -4.86% | KRW 1,435.00 | KRW 1,470.00 | KRW 1,390.00 | 159.21K |
| 2026-06-04 | KRW 1,461.00 | +2.53% | KRW 1,425.00 | KRW 1,483.00 | KRW 1,407.00 | 81.84K |
| 2026-06-02 | KRW 1,425.00 | -2.26% | KRW 1,440.00 | KRW 1,443.00 | KRW 1,371.00 | 207.24K |
| 2026-06-01 | KRW 1,458.00 | -5.81% | KRW 1,548.00 | KRW 1,548.00 | KRW 1,444.00 | 296.34K |
| 2026-05-29 | KRW 1,548.00 | -2.95% | KRW 1,595.00 | KRW 1,596.00 | KRW 1,526.00 | 133.87K |
| 2026-05-28 | KRW 1,595.00 | -2.03% | KRW 1,616.00 | KRW 1,621.00 | KRW 1,541.00 | 233.90K |
| 2026-05-27 | KRW 1,628.00 | -4.24% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,626.00 | 230.24K |
| 2026-05-26 | KRW 1,700.00 | -2.07% | KRW 1,769.00 | KRW 1,769.00 | KRW 1,697.00 | 120.94K |
| 2026-05-22 | KRW 1,736.00 | +1.58% | KRW 1,709.00 | KRW 1,750.00 | KRW 1,709.00 | 169.41K |