CSA Cosmic Co., Ltd. 083660
KRX · South Korea · Industrial Services
KRW 1,399.00-48.00 (-3.32%)
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 1,399.00 | -3.32% | KRW 1,428.00 | KRW 1,475.00 | KRW 1,349.00 | 41.37K |
| 2026-10-01 | KRW 1,447.00 | +1.69% | KRW 1,406.00 | KRW 1,448.00 | KRW 1,377.00 | 24.41K |
| 2026-09-30 | KRW 1,423.00 | +4.40% | KRW 1,360.00 | KRW 1,425.00 | KRW 1,310.00 | 23.52K |
| 2026-09-29 | KRW 1,363.00 | -4.75% | KRW 1,380.00 | KRW 1,448.00 | KRW 1,361.00 | 30.56K |
| 2026-09-28 | KRW 1,431.00 | -7.38% | KRW 1,515.00 | KRW 1,521.00 | KRW 1,430.00 | 77.67K |
| 2026-09-23 | KRW 1,545.00 | -0.45% | KRW 1,539.00 | KRW 1,569.00 | KRW 1,522.00 | 19.42K |
| 2026-09-22 | KRW 1,552.00 | -3.96% | KRW 1,616.00 | KRW 1,665.00 | KRW 1,552.00 | 36.12K |
| 2026-09-21 | KRW 1,616.00 | +6.11% | KRW 1,523.00 | KRW 1,645.00 | KRW 1,523.00 | 71.95K |
| 2026-09-18 | KRW 1,523.00 | -0.26% | KRW 1,514.00 | KRW 1,575.00 | KRW 1,514.00 | 19.19K |
| 2026-09-17 | KRW 1,527.00 | +0.07% | KRW 1,496.00 | KRW 1,690.00 | KRW 1,496.00 | 67.57K |
| 2026-09-16 | KRW 1,526.00 | +2.69% | KRW 1,524.00 | KRW 1,530.00 | KRW 1,455.00 | 15.30K |
| 2026-09-15 | KRW 1,486.00 | -2.11% | KRW 1,526.00 | KRW 1,587.00 | KRW 1,468.00 | 18.55K |
| 2026-09-14 | KRW 1,518.00 | +2.15% | KRW 1,494.00 | KRW 1,544.00 | KRW 1,443.00 | 52.35K |
| 2026-09-11 | KRW 1,486.00 | -2.04% | KRW 1,502.00 | KRW 1,650.00 | KRW 1,436.00 | 64.75K |
| 2026-09-10 | KRW 1,517.00 | -3.01% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,509.00 | 23.15K |
| 2026-09-09 | KRW 1,564.00 | +3.44% | KRW 1,518.00 | KRW 1,583.00 | KRW 1,510.00 | 35.39K |
| 2026-09-08 | KRW 1,512.00 | -2.39% | KRW 1,549.00 | KRW 1,579.00 | KRW 1,500.00 | 73.83K |
| 2026-09-07 | KRW 1,549.00 | -3.79% | KRW 1,623.00 | KRW 1,624.00 | KRW 1,548.00 | 60.59K |
| 2026-09-04 | KRW 1,610.00 | -3.01% | KRW 1,660.00 | KRW 1,671.00 | KRW 1,570.00 | 50.14K |
| 2026-09-03 | KRW 1,660.00 | +0.61% | KRW 1,650.00 | KRW 1,740.00 | KRW 1,570.00 | 76.47K |
| 2026-09-02 | KRW 1,650.00 | -5.17% | KRW 1,851.00 | KRW 1,851.00 | KRW 1,640.00 | 85.89K |
| 2026-09-01 | KRW 1,740.00 | +1.05% | KRW 1,705.00 | KRW 1,769.00 | KRW 1,610.00 | 95.05K |
| 2026-08-31 | KRW 1,722.00 | -2.21% | KRW 1,763.00 | KRW 1,840.00 | KRW 1,610.00 | 177.07K |
| 2026-08-28 | KRW 1,761.00 | -7.90% | KRW 1,912.00 | KRW 1,928.00 | KRW 1,753.00 | 450.79K |
| 2026-08-27 | KRW 1,912.00 | +2.85% | KRW 2,045.00 | KRW 2,400.00 | KRW 1,912.00 | 2.19M |
| 2026-08-26 | KRW 1,859.00 | +30.00% | KRW 1,550.00 | KRW 1,859.00 | KRW 1,550.00 | 235.82K |
| 2026-08-25 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-24 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-21 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-20 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-19 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-18 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-14 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-13 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-12 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-11 | KRW 1,430.00 | 0.00% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,430.00 | 0 |
| 2026-08-10 | KRW 1,430.00 | -1.55% | KRW 1,452.50 | KRW 1,500.00 | KRW 1,375.00 | 66.18K |
| 2026-08-07 | KRW 1,452.50 | -5.37% | KRW 1,520.00 | KRW 1,535.00 | KRW 1,422.50 | 41.84K |
| 2026-08-06 | KRW 1,535.00 | -1.29% | KRW 1,555.00 | KRW 1,642.50 | KRW 1,475.00 | 84.38K |
| 2026-08-05 | KRW 1,555.00 | +2.13% | KRW 1,650.00 | KRW 1,682.50 | KRW 1,522.50 | 111.15K |
| 2026-08-04 | KRW 1,522.50 | -7.33% | KRW 1,700.00 | KRW 1,725.00 | KRW 1,360.00 | 112.68K |
| 2026-08-03 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-31 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-30 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-29 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-28 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-27 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-24 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-23 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-22 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-21 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-20 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-16 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-15 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-14 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-13 | KRW 1,642.86 | 0.00% | KRW 1,642.86 | KRW 1,642.86 | KRW 1,642.86 | 0 |
| 2026-07-10 | KRW 1,642.86 | +5.99% | KRW 1,550.00 | KRW 1,700.00 | KRW 1,414.29 | 422.26K |
| 2026-07-09 | KRW 1,550.00 | -9.21% | KRW 1,707.14 | KRW 1,707.14 | KRW 1,535.71 | 277.60K |
| 2026-07-08 | KRW 1,707.14 | +2.14% | KRW 1,657.14 | KRW 1,907.14 | KRW 1,650.00 | 462.29K |
| 2026-07-07 | KRW 1,671.43 | +5.41% | KRW 1,671.43 | KRW 2,057.14 | KRW 1,585.71 | 1.74M |
| 2026-07-06 | KRW 1,585.71 | -19.27% | KRW 1,857.14 | KRW 1,864.29 | KRW 1,535.71 | 357.39K |
| 2026-07-03 | KRW 1,964.29 | +9.13% | KRW 2,014.29 | KRW 2,314.29 | KRW 1,850.00 | 1.16M |
| 2026-07-02 | KRW 1,800.00 | 0.00% | KRW 1,807.14 | KRW 1,885.71 | KRW 1,650.00 | 87.71K |
| 2026-07-01 | KRW 1,800.00 | +6.78% | KRW 1,821.43 | KRW 1,857.14 | KRW 1,642.86 | 64.70K |
| 2026-06-30 | KRW 1,685.71 | -1.67% | KRW 1,707.14 | KRW 1,857.14 | KRW 1,678.57 | 56.55K |
| 2026-06-29 | KRW 1,714.29 | +6.67% | KRW 1,607.14 | KRW 1,764.29 | KRW 1,535.71 | 65.56K |
| 2026-06-26 | KRW 1,607.14 | -5.46% | KRW 1,692.86 | KRW 1,750.00 | KRW 1,607.14 | 108.96K |
| 2026-06-25 | KRW 1,700.00 | -6.30% | KRW 1,835.71 | KRW 1,892.86 | KRW 1,642.86 | 237.74K |
| 2026-06-24 | KRW 1,814.29 | -0.78% | KRW 1,835.71 | KRW 2,092.86 | KRW 1,785.71 | 190.14K |
| 2026-06-23 | KRW 1,828.57 | -3.03% | KRW 1,878.57 | KRW 2,107.14 | KRW 1,757.14 | 486.34K |
| 2026-06-22 | KRW 1,885.71 | -10.51% | KRW 2,042.86 | KRW 2,185.71 | KRW 1,800.00 | 331.69K |
| 2026-06-19 | KRW 2,107.14 | -4.22% | KRW 2,214.29 | KRW 2,635.71 | KRW 2,000.00 | 1.21M |
| 2026-06-18 | KRW 2,200.00 | -22.22% | KRW 3,100.00 | KRW 3,214.29 | KRW 2,185.71 | 1.78M |
| 2026-06-17 | KRW 2,828.57 | +29.84% | KRW 2,121.43 | KRW 2,828.57 | KRW 2,107.14 | 1.63M |
| 2026-06-16 | KRW 2,178.57 | -5.28% | KRW 2,300.00 | KRW 2,557.14 | KRW 2,085.71 | 1.97M |
| 2026-06-15 | KRW 2,300.00 | -18.48% | KRW 3,250.00 | KRW 3,514.29 | KRW 2,242.86 | 4.78M |
| 2026-06-12 | KRW 2,821.43 | +29.93% | KRW 2,821.43 | KRW 2,821.43 | KRW 2,821.43 | 728.09K |
| 2026-06-11 | KRW 2,171.43 | +29.91% | KRW 2,171.43 | KRW 2,171.43 | KRW 2,171.43 | 50.47K |
| 2026-06-10 | KRW 1,671.43 | +30.00% | KRW 1,671.43 | KRW 1,671.43 | KRW 1,671.43 | 55.19K |
| 2026-06-09 | KRW 1,285.71 | -8.63% | KRW 1,528.57 | KRW 1,528.57 | KRW 1,285.71 | 98.71K |
| 2026-06-08 | KRW 1,407.14 | -15.45% | KRW 1,664.29 | KRW 1,821.43 | KRW 1,407.14 | 90.65K |
| 2026-06-05 | KRW 1,664.29 | +4.48% | KRW 1,592.86 | KRW 2,064.29 | KRW 1,578.57 | 479.08K |
| 2026-06-04 | KRW 1,592.86 | +0.90% | KRW 1,564.29 | KRW 1,700.00 | KRW 1,535.71 | 52.41K |
| 2026-06-02 | KRW 1,578.57 | -5.96% | KRW 1,678.57 | KRW 1,678.57 | KRW 1,514.29 | 68.51K |
| 2026-06-01 | KRW 1,678.57 | -10.65% | KRW 1,878.57 | KRW 1,892.86 | KRW 1,642.86 | 101.70K |
| 2026-05-29 | KRW 1,878.57 | -4.71% | KRW 1,950.00 | KRW 2,042.86 | KRW 1,785.71 | 96.28K |
| 2026-05-28 | KRW 1,971.43 | -1.43% | KRW 2,000.00 | KRW 2,028.57 | KRW 1,878.57 | 77.41K |
| 2026-05-27 | KRW 2,000.00 | -3.11% | KRW 2,064.29 | KRW 2,107.14 | KRW 1,928.57 | 136.58K |
| 2026-05-26 | KRW 2,064.29 | -1.70% | KRW 2,100.00 | KRW 2,157.14 | KRW 2,000.00 | 54.61K |
| 2026-05-22 | KRW 2,100.00 | 0.00% | KRW 2,014.29 | KRW 2,171.43 | KRW 2,014.29 | 57.63K |