COSMECCA KOREA CO. LTD 241710
KRX · South Korea · Consumer Non-Durables
KRW 115,400.00+1,600.00 (+1.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 115,400.00 | +1.41% | KRW 112,800.00 | KRW 117,200.00 | KRW 107,800.00 | 175.14K |
| 2026-09-30 | KRW 113,800.00 | -12.19% | KRW 130,800.00 | KRW 131,900.00 | KRW 112,700.00 | 238.39K |
| 2026-09-29 | KRW 129,600.00 | +3.02% | KRW 126,700.00 | KRW 130,300.00 | KRW 124,500.00 | 78.60K |
| 2026-09-28 | KRW 125,800.00 | -1.18% | KRW 126,500.00 | KRW 129,500.00 | KRW 124,000.00 | 88.13K |
| 2026-09-23 | KRW 127,300.00 | -0.08% | KRW 125,300.00 | KRW 128,500.00 | KRW 123,500.00 | 63.76K |
| 2026-09-22 | KRW 127,400.00 | -1.92% | KRW 129,000.00 | KRW 133,200.00 | KRW 126,700.00 | 68.37K |
| 2026-09-21 | KRW 129,900.00 | -1.14% | KRW 130,400.00 | KRW 132,600.00 | KRW 127,300.00 | 44.43K |
| 2026-09-18 | KRW 131,400.00 | +0.46% | KRW 130,500.00 | KRW 136,400.00 | KRW 129,200.00 | 40.43K |
| 2026-09-17 | KRW 130,800.00 | -4.11% | KRW 137,800.00 | KRW 137,900.00 | KRW 128,100.00 | 116.88K |
| 2026-09-16 | KRW 136,400.00 | +7.74% | KRW 125,800.00 | KRW 137,900.00 | KRW 124,000.00 | 144.29K |
| 2026-09-15 | KRW 126,600.00 | -3.36% | KRW 128,900.00 | KRW 133,000.00 | KRW 125,900.00 | 70.20K |
| 2026-09-14 | KRW 131,000.00 | +4.22% | KRW 128,400.00 | KRW 134,400.00 | KRW 126,000.00 | 215.00K |
| 2026-09-11 | KRW 125,700.00 | +3.97% | KRW 117,400.00 | KRW 127,800.00 | KRW 117,400.00 | 170.54K |
| 2026-09-10 | KRW 120,900.00 | -2.18% | KRW 122,700.00 | KRW 123,000.00 | KRW 112,600.00 | 161.98K |
| 2026-09-09 | KRW 123,600.00 | -1.98% | KRW 124,900.00 | KRW 129,800.00 | KRW 120,600.00 | 109.88K |
| 2026-09-08 | KRW 126,100.00 | -2.32% | KRW 129,700.00 | KRW 130,500.00 | KRW 124,200.00 | 120.62K |
| 2026-09-07 | KRW 129,100.00 | -4.01% | KRW 134,800.00 | KRW 136,300.00 | KRW 128,600.00 | 102.77K |
| 2026-09-04 | KRW 134,500.00 | +0.22% | KRW 135,100.00 | KRW 136,100.00 | KRW 130,600.00 | 87.99K |
| 2026-09-03 | KRW 134,200.00 | -3.73% | KRW 139,300.00 | KRW 141,800.00 | KRW 131,200.00 | 131.01K |
| 2026-09-02 | KRW 139,400.00 | -1.27% | KRW 139,500.00 | KRW 145,400.00 | KRW 137,500.00 | 133.89K |
| 2026-09-01 | KRW 141,200.00 | -5.74% | KRW 149,200.00 | KRW 151,100.00 | KRW 136,300.00 | 133.07K |
| 2026-08-31 | KRW 149,800.00 | -2.66% | KRW 154,200.00 | KRW 155,500.00 | KRW 139,000.00 | 118.85K |
| 2026-08-28 | KRW 153,900.00 | +10.72% | KRW 140,000.00 | KRW 153,900.00 | KRW 140,000.00 | 143.88K |
| 2026-08-27 | KRW 139,000.00 | +0.22% | KRW 137,200.00 | KRW 142,000.00 | KRW 135,500.00 | 91.73K |
| 2026-08-26 | KRW 138,700.00 | -0.57% | KRW 138,600.00 | KRW 141,000.00 | KRW 137,100.00 | 86.63K |
| 2026-08-25 | KRW 139,500.00 | -0.36% | KRW 139,900.00 | KRW 144,000.00 | KRW 134,800.00 | 157.65K |
| 2026-08-24 | KRW 140,000.00 | +1.97% | KRW 136,000.00 | KRW 141,000.00 | KRW 132,200.00 | 116.43K |
| 2026-08-21 | KRW 137,300.00 | +0.07% | KRW 136,200.00 | KRW 143,300.00 | KRW 134,600.00 | 179.56K |
| 2026-08-20 | KRW 137,200.00 | +11.00% | KRW 126,100.00 | KRW 137,200.00 | KRW 123,700.00 | 176.45K |
| 2026-08-19 | KRW 123,600.00 | +0.57% | KRW 120,400.00 | KRW 126,900.00 | KRW 119,200.00 | 101.73K |
| 2026-08-18 | KRW 122,900.00 | -3.38% | KRW 126,000.00 | KRW 126,000.00 | KRW 117,100.00 | 189.09K |
| 2026-08-14 | KRW 127,200.00 | +2.17% | KRW 123,600.00 | KRW 135,200.00 | KRW 123,600.00 | 244.68K |
| 2026-08-13 | KRW 124,500.00 | +0.89% | KRW 120,000.00 | KRW 136,900.00 | KRW 119,600.00 | 430.75K |
| 2026-08-12 | KRW 123,400.00 | +12.80% | KRW 108,400.00 | KRW 137,900.00 | KRW 106,600.00 | 718.75K |
| 2026-08-11 | KRW 109,400.00 | +15.16% | KRW 103,000.00 | KRW 116,800.00 | KRW 102,400.00 | 801.61K |
| 2026-08-10 | KRW 95,000.00 | -0.94% | KRW 95,100.00 | KRW 96,800.00 | KRW 92,600.00 | 93.92K |
| 2026-08-07 | KRW 95,900.00 | 0.00% | KRW 93,900.00 | KRW 99,700.00 | KRW 92,100.00 | 112.04K |
| 2026-08-06 | KRW 95,900.00 | +10.74% | KRW 86,500.00 | KRW 97,300.00 | KRW 86,500.00 | 159.34K |
| 2026-08-05 | KRW 86,600.00 | +0.70% | KRW 85,200.00 | KRW 89,100.00 | KRW 83,800.00 | 57.11K |
| 2026-08-04 | KRW 86,000.00 | +8.31% | KRW 79,500.00 | KRW 87,400.00 | KRW 79,400.00 | 92.89K |
| 2026-08-03 | KRW 79,400.00 | +0.76% | KRW 78,300.00 | KRW 81,400.00 | KRW 76,500.00 | 63.64K |
| 2026-07-31 | KRW 78,800.00 | -1.50% | KRW 78,200.00 | KRW 80,400.00 | KRW 73,100.00 | 154.62K |
| 2026-07-30 | KRW 80,000.00 | -2.91% | KRW 83,400.00 | KRW 85,300.00 | KRW 78,000.00 | 87.46K |
| 2026-07-29 | KRW 82,400.00 | -0.96% | KRW 83,600.00 | KRW 90,000.00 | KRW 80,800.00 | 116.09K |
| 2026-07-28 | KRW 83,200.00 | -3.82% | KRW 86,200.00 | KRW 88,700.00 | KRW 81,800.00 | 68.45K |
| 2026-07-27 | KRW 86,500.00 | +7.19% | KRW 82,100.00 | KRW 89,500.00 | KRW 81,300.00 | 94.35K |
| 2026-07-24 | KRW 80,700.00 | -3.24% | KRW 81,100.00 | KRW 83,600.00 | KRW 80,200.00 | 42.77K |
| 2026-07-23 | KRW 83,400.00 | +9.16% | KRW 76,500.00 | KRW 87,000.00 | KRW 76,200.00 | 92.21K |
| 2026-07-22 | KRW 76,400.00 | -5.68% | KRW 80,400.00 | KRW 81,200.00 | KRW 76,400.00 | 101.06K |
| 2026-07-21 | KRW 81,000.00 | +4.52% | KRW 77,800.00 | KRW 82,500.00 | KRW 73,500.00 | 97.14K |
| 2026-07-20 | KRW 77,500.00 | -8.61% | KRW 84,800.00 | KRW 84,800.00 | KRW 76,700.00 | 84.69K |
| 2026-07-16 | KRW 84,800.00 | +3.29% | KRW 82,500.00 | KRW 88,800.00 | KRW 81,800.00 | 77.18K |
| 2026-07-15 | KRW 82,100.00 | 0.00% | KRW 80,400.00 | KRW 82,700.00 | KRW 78,400.00 | 75.71K |
| 2026-07-14 | KRW 82,100.00 | -7.44% | KRW 87,600.00 | KRW 88,300.00 | KRW 79,300.00 | 103.09K |
| 2026-07-13 | KRW 88,700.00 | +6.87% | KRW 87,300.00 | KRW 94,900.00 | KRW 84,500.00 | 198.21K |
| 2026-07-10 | KRW 83,000.00 | -2.92% | KRW 85,600.00 | KRW 89,300.00 | KRW 82,200.00 | 65.18K |
| 2026-07-09 | KRW 85,500.00 | +6.34% | KRW 81,600.00 | KRW 85,500.00 | KRW 78,200.00 | 88.94K |
| 2026-07-08 | KRW 80,400.00 | -4.74% | KRW 85,100.00 | KRW 85,400.00 | KRW 79,400.00 | 72.42K |
| 2026-07-07 | KRW 84,400.00 | +2.18% | KRW 82,000.00 | KRW 90,600.00 | KRW 81,500.00 | 161.46K |
| 2026-07-06 | KRW 82,600.00 | +0.49% | KRW 82,000.00 | KRW 87,000.00 | KRW 81,900.00 | 67.80K |
| 2026-07-03 | KRW 82,200.00 | -2.49% | KRW 84,400.00 | KRW 85,700.00 | KRW 80,500.00 | 110.08K |
| 2026-07-02 | KRW 84,300.00 | +4.59% | KRW 79,500.00 | KRW 88,000.00 | KRW 79,100.00 | 229.61K |
| 2026-07-01 | KRW 80,600.00 | +16.81% | KRW 68,600.00 | KRW 83,000.00 | KRW 68,600.00 | 159.67K |
| 2026-06-30 | KRW 69,000.00 | -2.95% | KRW 70,400.00 | KRW 72,400.00 | KRW 68,200.00 | 42.48K |
| 2026-06-29 | KRW 71,100.00 | +7.56% | KRW 66,200.00 | KRW 72,700.00 | KRW 65,900.00 | 84.53K |
| 2026-06-26 | KRW 66,100.00 | +3.44% | KRW 63,600.00 | KRW 67,400.00 | KRW 63,400.00 | 124.86K |
| 2026-06-25 | KRW 63,900.00 | -4.20% | KRW 65,700.00 | KRW 67,400.00 | KRW 63,200.00 | 79.22K |
| 2026-06-24 | KRW 66,700.00 | +2.30% | KRW 65,900.00 | KRW 67,000.00 | KRW 63,900.00 | 37.85K |
| 2026-06-23 | KRW 65,200.00 | -1.81% | KRW 65,900.00 | KRW 68,500.00 | KRW 64,500.00 | 68.54K |
| 2026-06-22 | KRW 66,400.00 | +2.63% | KRW 63,900.00 | KRW 67,100.00 | KRW 62,900.00 | 60.22K |
| 2026-06-19 | KRW 64,700.00 | -6.23% | KRW 69,100.00 | KRW 69,900.00 | KRW 63,300.00 | 123.15K |
| 2026-06-18 | KRW 69,000.00 | -1.57% | KRW 70,300.00 | KRW 71,400.00 | KRW 68,500.00 | 64.44K |
| 2026-06-17 | KRW 70,100.00 | +3.39% | KRW 68,900.00 | KRW 72,700.00 | KRW 68,300.00 | 123.07K |
| 2026-06-16 | KRW 67,800.00 | -4.24% | KRW 70,800.00 | KRW 73,400.00 | KRW 67,600.00 | 75.35K |
| 2026-06-15 | KRW 70,800.00 | +2.91% | KRW 69,900.00 | KRW 71,800.00 | KRW 69,500.00 | 22.86K |
| 2026-06-12 | KRW 68,800.00 | -2.27% | KRW 71,400.00 | KRW 72,500.00 | KRW 68,800.00 | 42.51K |
| 2026-06-11 | KRW 70,400.00 | +0.57% | KRW 68,300.00 | KRW 70,400.00 | KRW 67,200.00 | 88.66K |
| 2026-06-10 | KRW 70,000.00 | +1.16% | KRW 68,500.00 | KRW 70,300.00 | KRW 67,600.00 | 46.68K |
| 2026-06-09 | KRW 69,200.00 | +3.13% | KRW 66,600.00 | KRW 71,100.00 | KRW 66,600.00 | 55.51K |
| 2026-06-08 | KRW 67,100.00 | -4.42% | KRW 69,500.00 | KRW 69,500.00 | KRW 64,200.00 | 86.94K |
| 2026-06-05 | KRW 70,200.00 | -2.77% | KRW 73,200.00 | KRW 75,000.00 | KRW 69,500.00 | 57.62K |
| 2026-06-04 | KRW 72,200.00 | +3.00% | KRW 71,600.00 | KRW 75,300.00 | KRW 69,500.00 | 94.97K |
| 2026-06-02 | KRW 70,100.00 | -2.23% | KRW 71,800.00 | KRW 71,800.00 | KRW 68,000.00 | 63.14K |
| 2026-06-01 | KRW 71,700.00 | +0.42% | KRW 71,600.00 | KRW 75,700.00 | KRW 70,700.00 | 87.66K |
| 2026-05-29 | KRW 71,400.00 | +1.13% | KRW 71,000.00 | KRW 72,100.00 | KRW 67,100.00 | 91.77K |
| 2026-05-28 | KRW 70,600.00 | +2.77% | KRW 69,800.00 | KRW 71,300.00 | KRW 68,000.00 | 87.75K |
| 2026-05-27 | KRW 68,700.00 | -7.79% | KRW 74,500.00 | KRW 75,300.00 | KRW 68,400.00 | 145.59K |
| 2026-05-26 | KRW 74,500.00 | -1.06% | KRW 76,600.00 | KRW 77,700.00 | KRW 74,300.00 | 62.94K |
| 2026-05-22 | KRW 75,300.00 | +3.43% | KRW 75,000.00 | KRW 77,700.00 | KRW 74,100.00 | 89.30K |
| 2026-05-21 | KRW 72,800.00 | +0.28% | KRW 72,100.00 | KRW 75,400.00 | KRW 72,000.00 | 84.91K |