Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Coreana Cosmetics Co.,Ltd. (027050.KQ)

2,410.00
-5.00
(-0.21%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,450.002,450.002,400.002,410.002,410.00141,821
Apr 30, 20252,420.002,460.002,400.002,415.002,415.00219,535
Apr 29, 20252,365.002,415.002,365.002,415.002,415.00161,596
Apr 28, 20252,385.002,400.002,365.002,375.002,375.00119,054
Apr 25, 20252,390.002,400.002,360.002,395.002,395.0088,526
Apr 24, 20252,355.002,385.002,340.002,380.002,380.00131,320
Apr 23, 20252,350.002,365.002,320.002,355.002,355.00108,059
Apr 22, 20252,315.002,350.002,305.002,330.002,330.00115,722
Apr 21, 20252,335.002,355.002,325.002,335.002,335.0060,128
Apr 18, 20252,360.002,360.002,315.002,350.002,350.0095,273
Apr 17, 20252,280.002,350.002,280.002,345.002,345.00169,074
Apr 16, 20252,315.002,360.002,290.002,290.002,290.00122,824
Apr 15, 20252,285.002,355.002,280.002,315.002,315.00115,630
Apr 14, 20252,280.002,315.002,280.002,300.002,300.0082,611
Apr 11, 20252,240.002,295.002,190.002,295.002,295.0076,629
Apr 10, 20252,210.002,255.002,200.002,240.002,240.00124,145
Apr 9, 20252,215.002,260.002,110.002,145.002,145.00221,319
Apr 8, 20252,235.002,270.002,210.002,250.002,250.00245,618
Apr 7, 20252,255.002,300.002,195.002,205.002,205.00202,767
Apr 4, 20252,275.002,340.002,220.002,340.002,340.00166,801
Apr 3, 20252,225.002,290.002,225.002,275.002,275.0068,638
Apr 2, 20252,325.002,325.002,190.002,270.002,270.00155,291
Apr 1, 20252,230.002,305.002,230.002,300.002,300.00163,361
Mar 31, 20252,295.002,295.002,210.002,210.002,210.00215,239
Mar 28, 20252,365.002,365.002,275.002,295.002,295.00116,871
Mar 27, 20252,360.002,375.002,310.002,350.002,350.00124,793
Mar 26, 20252,360.002,405.002,350.002,350.002,350.00153,754
Mar 25, 20252,410.002,440.002,355.002,355.002,355.00133,243
Mar 24, 20252,365.002,430.002,360.002,405.002,405.00101,064
Mar 21, 20252,395.002,445.002,345.002,365.002,365.00248,505
Mar 20, 20252,380.002,425.002,350.002,350.002,350.00159,875
Mar 19, 20252,405.002,420.002,355.002,355.002,355.00158,028
Mar 18, 20252,450.002,465.002,400.002,405.002,405.00104,407
Mar 17, 20252,450.002,485.002,400.002,430.002,430.00196,397
Mar 14, 20252,445.002,495.002,435.002,450.002,450.00122,948
Mar 13, 20252,475.002,510.002,405.002,470.002,470.00172,423
Mar 12, 20252,405.002,505.002,385.002,465.002,465.00233,353
Mar 11, 20252,350.002,400.002,320.002,400.002,400.00132,258
Mar 10, 20252,445.002,450.002,375.002,400.002,400.00163,846
Mar 7, 20252,420.002,490.002,410.002,445.002,445.00195,883
Mar 6, 20252,420.002,487.002,420.002,450.002,450.00202,089
Mar 5, 20252,405.002,460.002,385.002,420.002,420.00177,298
Mar 4, 20252,470.002,495.002,380.002,405.002,405.00258,630
Feb 28, 20252,470.002,620.002,470.002,500.002,500.001,455,036
Feb 27, 20252,450.002,565.002,420.002,510.002,510.00943,530
Feb 26, 20252,450.002,480.002,430.002,435.002,435.00112,010
Feb 25, 20252,450.002,510.002,435.002,460.002,460.00374,929
Feb 24, 20252,405.002,480.002,405.002,455.002,455.00177,365
Feb 21, 20252,485.002,485.002,410.002,450.002,450.00279,579
Feb 20, 20252,540.002,590.002,420.002,450.002,450.001,610,565
Feb 19, 20252,310.002,365.002,305.002,345.002,345.00127,997
Feb 18, 20252,340.002,345.002,300.002,320.002,320.00111,767
Feb 17, 20252,305.002,340.002,305.002,340.002,340.0086,151
Feb 14, 20252,290.002,325.002,275.002,315.002,315.00156,029
Feb 13, 20252,275.002,300.002,270.002,290.002,290.0085,470
Feb 12, 20252,290.002,315.002,270.002,280.002,280.0089,678
Feb 11, 20252,300.002,315.002,285.002,290.002,290.0074,638
Feb 10, 20252,290.002,305.002,260.002,290.002,290.0087,769
Feb 7, 20252,350.002,350.002,300.002,305.002,305.0090,625
Feb 6, 20252,345.002,355.002,330.002,345.002,345.0038,576
Feb 5, 20252,330.002,370.002,320.002,330.002,330.0065,754
Feb 4, 20252,270.002,365.002,270.002,350.002,350.0063,531
Feb 3, 20252,350.002,350.002,270.002,270.002,270.00108,783
Jan 31, 20252,350.002,375.002,340.002,365.002,365.0060,726
Jan 24, 20252,370.002,400.002,340.002,350.002,350.00120,906
Jan 23, 20252,445.002,445.002,380.002,380.002,380.0082,014
Jan 22, 20252,455.002,490.002,430.002,435.002,435.00145,305
Jan 21, 20252,465.002,505.002,440.002,465.002,465.00179,989
Jan 20, 20252,475.002,480.002,425.002,465.002,465.00108,730
Jan 17, 20252,435.002,600.002,435.002,455.002,455.00220,281
Jan 16, 20252,370.002,460.002,370.002,460.002,460.00133,992
Jan 15, 20252,425.002,425.002,350.002,350.002,350.00109,718
Jan 14, 20252,405.002,435.002,385.002,420.002,420.00121,095
Jan 13, 20252,405.002,460.002,395.002,405.002,405.0093,769
Jan 10, 20252,460.002,470.002,425.002,435.002,435.0092,741
Jan 9, 20252,465.002,505.002,420.002,465.002,465.00246,609
Jan 8, 20252,455.002,470.002,395.002,440.002,440.00122,177
Jan 7, 20252,445.002,460.002,420.002,440.002,440.00159,865
Jan 6, 20252,445.002,470.002,420.002,435.002,435.00233,608
Jan 3, 20252,380.002,405.002,370.002,390.002,390.00156,441
Jan 2, 20252,310.002,385.002,310.002,380.002,380.00144,324
Dec 30, 20242,280.002,340.002,250.002,325.002,325.0068,013
Dec 27, 20242,330.002,355.002,245.002,285.002,285.00209,778
Dec 26, 20242,410.002,420.002,345.002,350.002,350.00139,970
Dec 24, 20242,390.002,465.002,390.002,390.002,390.00268,875
Dec 23, 20242,400.002,420.002,370.002,410.002,410.00176,653
Dec 20, 20242,530.002,535.002,380.002,400.002,400.00372,215
Dec 19, 20242,495.002,650.002,450.002,535.002,535.00749,640
Dec 18, 20242,555.002,555.002,470.002,535.002,535.00247,210
Dec 17, 20242,565.002,620.002,510.002,530.002,530.00656,644
Dec 16, 20242,610.002,640.002,480.002,545.002,545.00494,252
Dec 13, 20242,565.002,600.002,480.002,550.002,550.00751,134
Dec 12, 20242,350.002,785.002,320.002,600.002,600.004,730,811
Dec 11, 20242,265.002,400.002,255.002,335.002,335.00409,087
Dec 10, 20242,015.002,270.002,015.002,265.002,265.00416,926
Dec 9, 20242,075.002,075.002,000.002,005.002,005.00233,129
Dec 6, 20242,215.002,220.002,060.002,110.002,110.00323,743
Dec 5, 20242,290.002,305.002,205.002,210.002,210.00207,500
Dec 4, 20242,320.002,350.002,180.002,300.002,300.00205,858
Dec 3, 20242,250.002,375.002,245.002,365.002,365.00158,894
Dec 2, 20242,290.002,325.002,235.002,250.002,250.00157,721
Nov 29, 20242,380.002,380.002,290.002,290.002,290.00180,046
Nov 28, 20242,350.002,375.002,350.002,375.002,375.0085,628
Nov 27, 20242,415.002,415.002,355.002,365.002,365.00146,961
Nov 26, 20242,405.002,460.002,390.002,415.002,415.00154,205
Nov 25, 20242,520.002,580.002,350.002,410.002,410.00678,939
Nov 22, 20242,445.002,495.002,415.002,485.002,485.00192,391
Nov 21, 20242,450.002,490.002,430.002,430.002,430.00197,109
Nov 20, 20242,465.002,515.002,430.002,465.002,465.00169,994
Nov 19, 20242,410.002,465.002,395.002,430.002,430.00117,047
Nov 18, 20242,465.002,510.002,410.002,445.002,445.00369,040
Nov 15, 20242,220.002,440.002,210.002,415.002,415.00244,236
Nov 14, 20242,255.002,340.002,245.002,250.002,250.00108,825
Nov 13, 20242,305.002,365.002,255.002,255.002,255.00184,363
Nov 12, 20242,495.002,495.002,355.002,355.002,355.00223,265
Nov 11, 20242,630.002,630.002,490.002,490.002,490.00222,689
Nov 8, 20242,640.002,675.002,615.002,635.002,635.00136,754
Nov 7, 20242,610.002,640.002,565.002,630.002,630.00105,244
Nov 6, 20242,635.002,650.002,575.002,630.002,630.00107,909
Nov 5, 20242,605.002,645.002,600.002,640.002,640.0064,363
Nov 4, 20242,625.002,665.002,585.002,615.002,615.00232,471
Nov 1, 20242,620.002,620.002,535.002,560.002,560.00155,663
Oct 31, 20242,515.002,550.002,475.002,545.002,545.0067,519
Oct 30, 20242,520.002,555.002,515.002,540.002,540.0055,455
Oct 29, 20242,470.002,550.002,465.002,550.002,550.00120,119
Oct 28, 20242,395.002,490.002,380.002,490.002,490.00125,172
Oct 25, 20242,480.002,505.002,400.002,415.002,415.00150,231
Oct 24, 20242,495.002,515.002,470.002,480.002,480.0098,391
Oct 23, 20242,520.002,545.002,455.002,520.002,520.0081,726
Oct 22, 20242,580.002,600.002,485.002,495.002,495.00227,875
Oct 21, 20242,585.002,655.002,575.002,600.002,600.0071,840
Oct 18, 20242,595.002,680.002,590.002,595.002,595.00179,800
Oct 17, 20242,590.002,620.002,590.002,600.002,600.0086,531
Oct 16, 20242,665.002,670.002,595.002,600.002,600.00151,019
Oct 15, 20242,635.002,660.002,630.002,660.002,660.0087,926
Oct 14, 20242,630.002,655.002,605.002,640.002,640.0092,214
Oct 11, 20242,665.002,680.002,605.002,620.002,620.00187,468
Oct 10, 20242,685.002,715.002,655.002,670.002,670.00168,993
Oct 8, 20242,725.002,735.002,665.002,675.002,675.00147,679
Oct 7, 20242,680.002,750.002,640.002,745.002,745.00163,571
Oct 4, 20242,670.002,710.002,630.002,670.002,670.00123,810
Oct 2, 20242,735.002,765.002,680.002,685.002,685.00323,849
Sep 30, 20242,795.002,830.002,720.002,735.002,735.00240,142
Sep 27, 20242,780.002,870.002,750.002,775.002,775.00715,158
Sep 26, 20242,750.002,780.002,725.002,765.002,765.00194,083
Sep 25, 20242,650.002,845.002,650.002,750.002,750.001,032,147
Sep 24, 20242,655.002,670.002,605.002,635.002,635.00152,700
Sep 23, 20242,670.002,720.002,650.002,660.002,660.0099,842
Sep 20, 20242,650.002,715.002,650.002,655.002,655.00203,615
Sep 19, 20242,660.002,670.002,575.002,620.002,620.00221,071
Sep 13, 20242,670.002,705.002,640.002,660.002,660.0087,831
Sep 12, 20242,625.002,695.002,625.002,670.002,670.00158,459
Sep 11, 20242,625.002,710.002,610.002,610.002,610.00204,199
Sep 10, 20242,695.002,735.002,630.002,635.002,635.00203,396
Sep 9, 20242,530.002,700.002,510.002,680.002,680.00402,723
Sep 6, 20242,660.002,705.002,580.002,605.002,605.00375,182
Sep 5, 20242,740.002,790.002,655.002,700.002,700.00425,461
Sep 4, 20242,690.002,775.002,650.002,720.002,720.00529,307
Sep 3, 20242,870.002,905.002,770.002,785.002,785.001,165,687
Sep 2, 20242,570.003,055.002,570.002,865.002,865.009,257,331
Aug 30, 20242,505.002,560.002,505.002,555.002,555.0043,850
Aug 29, 20242,530.002,550.002,505.002,505.002,505.0081,756
Aug 28, 20242,585.002,615.002,550.002,555.002,555.0075,924
Aug 27, 20242,520.002,600.002,520.002,600.002,600.00109,585
Aug 26, 20242,630.002,635.002,560.002,565.002,565.00109,532
Aug 23, 20242,630.002,670.002,610.002,630.002,630.0078,899
Aug 22, 20242,700.002,755.002,660.002,670.002,670.00106,644
Aug 21, 20242,705.002,740.002,675.002,710.002,710.00111,395
Aug 20, 20242,705.002,750.002,700.002,725.002,725.00157,720
Aug 19, 20242,710.002,745.002,680.002,700.002,700.00175,521
Aug 16, 20242,830.002,980.002,670.002,710.002,710.001,386,525
Aug 14, 20242,610.002,670.002,610.002,645.002,645.00113,026
Aug 13, 20242,655.002,675.002,555.002,590.002,590.00137,118
Aug 12, 20242,615.002,675.002,610.002,655.002,655.00130,231
Aug 9, 20242,570.002,630.002,570.002,600.002,600.00109,470
Aug 8, 20242,480.002,555.002,475.002,525.002,525.00143,499
Aug 7, 20242,485.002,570.002,460.002,525.002,525.00269,867
Aug 6, 20242,300.002,555.002,300.002,500.002,500.00560,927
Aug 5, 20242,640.002,640.002,210.002,330.002,330.00723,388
Aug 2, 20242,770.002,805.002,665.002,675.002,675.00494,004
Aug 1, 20242,790.002,865.002,790.002,830.002,830.00138,305
Jul 31, 20242,770.002,820.002,770.002,785.002,785.00132,294
Jul 30, 20242,850.002,865.002,770.002,775.002,775.00130,350
Jul 29, 20242,740.002,870.002,740.002,860.002,860.00199,851
Jul 26, 20242,740.002,760.002,700.002,745.002,745.00203,081
Jul 25, 20242,775.002,820.002,725.002,745.002,745.00228,698
Jul 24, 20242,780.002,870.002,770.002,810.002,810.00196,853
Jul 23, 20242,775.002,855.002,760.002,800.002,800.00243,833
Jul 22, 20242,750.002,840.002,750.002,775.002,775.00264,925
Jul 19, 20242,780.002,795.002,740.002,770.002,770.00222,714
Jul 18, 20242,810.002,835.002,760.002,795.002,795.00283,254
Jul 17, 20242,835.002,910.002,835.002,850.002,850.00391,931
Jul 16, 20242,885.002,915.002,800.002,830.002,830.00384,959
Jul 15, 20242,950.002,970.002,900.002,900.002,900.00313,766
Jul 12, 20242,940.002,995.002,880.002,950.002,950.00430,080
Jul 11, 20243,090.003,130.002,905.002,940.002,940.001,096,039
Jul 10, 20243,040.003,050.003,000.003,050.003,050.00262,204
Jul 9, 20243,055.003,065.002,995.003,015.003,015.00234,594
Jul 8, 20242,940.003,045.002,930.003,035.003,035.00425,730
Jul 5, 20242,970.003,040.002,930.002,930.002,930.00435,045
Jul 4, 20242,960.002,995.002,930.002,975.002,975.00507,184
Jul 3, 20243,095.003,130.002,955.002,970.002,970.00552,857
Jul 2, 20243,270.003,270.003,075.003,080.003,080.00719,478
Jul 1, 20243,225.003,475.003,225.003,235.003,235.001,944,824
Jun 28, 20243,280.003,325.003,205.003,225.003,225.00525,584
Jun 27, 20243,175.003,380.003,175.003,245.003,245.00993,549
Jun 26, 20243,190.003,240.003,145.003,170.003,170.00326,992
Jun 25, 20243,160.003,215.003,100.003,195.003,195.00530,100
Jun 24, 20243,305.003,320.003,185.003,185.003,185.00380,251
Jun 21, 20243,250.003,350.003,200.003,290.003,290.00686,611
Jun 20, 20243,335.003,390.003,230.003,270.003,270.00510,202
Jun 19, 20243,515.003,565.003,310.003,330.003,330.00920,611
Jun 18, 20243,485.003,535.003,385.003,515.003,515.001,009,517
Jun 17, 20243,530.003,575.003,410.003,430.003,430.00919,748
Jun 14, 20243,680.003,860.003,530.003,590.003,590.006,920,090
Jun 13, 20243,310.003,575.003,245.003,495.003,495.002,929,129
Jun 12, 20243,165.003,330.003,165.003,300.003,300.001,056,200
Jun 11, 20243,200.003,330.003,150.003,155.003,155.00738,785
Jun 10, 20243,170.003,235.003,135.003,190.003,190.00411,880
Jun 7, 20243,245.003,280.003,190.003,190.003,190.00580,161
Jun 5, 20243,335.003,385.003,215.003,245.003,245.00956,542
Jun 4, 20243,595.003,595.003,325.003,345.003,345.001,529,269
Jun 3, 20243,765.003,770.003,510.003,590.003,590.001,875,197
May 31, 20243,635.003,830.003,600.003,670.003,670.003,650,149
May 30, 20243,585.003,820.003,575.003,620.003,620.003,064,051
May 29, 20243,650.003,765.003,545.003,690.003,690.004,300,655
May 28, 20243,605.003,900.003,605.003,660.003,660.008,136,121
May 27, 20243,705.003,760.003,565.003,640.003,640.003,241,663
May 24, 20243,955.004,225.003,640.003,660.003,660.0029,678,840
May 23, 20243,350.003,455.003,245.003,405.003,405.001,831,167
May 22, 20243,560.003,570.003,365.003,370.003,370.001,994,405
May 21, 20243,275.003,710.003,275.003,460.003,460.0012,003,170
May 20, 20243,330.003,405.003,280.003,280.003,280.001,252,535
May 17, 20243,570.003,610.003,325.003,330.003,330.003,076,332
May 16, 20243,335.003,805.003,275.003,630.003,630.0022,834,120
May 14, 20243,220.003,305.003,170.003,210.003,210.001,244,843
May 13, 20243,190.003,420.003,120.003,205.003,205.003,192,092
May 10, 20243,150.003,455.003,090.003,230.003,230.009,143,414
May 9, 20243,040.003,170.003,040.003,130.003,130.001,305,629
May 8, 20243,075.003,105.003,025.003,040.003,040.00383,852
May 7, 20243,110.003,140.003,010.003,100.003,100.00708,411
May 3, 20243,120.003,125.003,050.003,075.003,075.00586,852
May 2, 20243,185.003,315.003,105.003,110.003,110.003,620,356

Related Tickers

EL.MX The Estée Lauder Companies Inc.
1,050.01
0.00%
 
SKIN The Beauty Health Company
1.1400
+10.68%
 
ELF e.l.f. Beauty, Inc.
68.05
+9.32%
 
HIMS Hims & Hers Health, Inc.
40.87
+13.03%