Csa Cosmic Co., Ltd. (KOSDAQ:083660)
South Korea
· Delayed Price · Currency is KRW 590.00
-2.00 (-0.34%)
At close: Dec 5, 2025
Csa Cosmic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 592.00 | 605.00 | 578.00 | 590.00 | 590.00 | -0.34% | 579,895 |
| Dec 4, 2025 | 645.00 | 649.00 | 591.00 | 592.00 | 592.00 | -8.78% | 687,187 |
| Dec 3, 2025 | 614.00 | 660.00 | 595.00 | 649.00 | 649.00 | 5.70% | 866,203 |
| Dec 2, 2025 | 567.00 | 623.00 | 560.00 | 614.00 | 614.00 | 8.48% | 1,394,404 |
| Dec 1, 2025 | 555.00 | 567.00 | 546.00 | 566.00 | 566.00 | 1.98% | 563,355 |
| Nov 28, 2025 | 557.00 | 590.00 | 542.00 | 555.00 | 555.00 | -0.18% | 951,984 |
| Nov 27, 2025 | 578.00 | 578.00 | 530.00 | 556.00 | 556.00 | -3.97% | 1,721,073 |
| Nov 26, 2025 | 595.00 | 710.00 | 555.00 | 579.00 | 579.00 | 5.66% | 12,563,247 |
| Nov 25, 2025 | 562.00 | 574.00 | 543.00 | 548.00 | 548.00 | -2.14% | 363,726 |
| Nov 24, 2025 | 604.00 | 610.00 | 533.00 | 560.00 | 560.00 | -7.13% | 891,892 |
| Nov 21, 2025 | 673.00 | 699.00 | 600.00 | 603.00 | 603.00 | -6.07% | 658,497 |
| Nov 20, 2025 | 605.00 | 679.00 | 601.00 | 642.00 | 642.00 | 5.94% | 634,687 |
| Nov 19, 2025 | 622.00 | 628.00 | 600.00 | 606.00 | 606.00 | -2.57% | 362,825 |
| Nov 18, 2025 | 650.00 | 661.00 | 605.00 | 622.00 | 622.00 | -4.60% | 774,481 |
| Nov 17, 2025 | 683.00 | 694.00 | 651.00 | 652.00 | 652.00 | -4.54% | 508,865 |
| Nov 14, 2025 | 690.00 | 692.00 | 676.00 | 683.00 | 683.00 | -0.73% | 219,321 |
| Nov 13, 2025 | 704.00 | 720.00 | 683.00 | 688.00 | 688.00 | -3.10% | 422,063 |
| Nov 12, 2025 | 697.00 | 717.00 | 690.00 | 710.00 | 710.00 | 2.01% | 347,392 |
| Nov 11, 2025 | 707.00 | 721.00 | 680.00 | 696.00 | 696.00 | -1.42% | 866,610 |
| Nov 10, 2025 | 740.00 | 749.00 | 705.00 | 706.00 | 706.00 | -3.81% | 830,674 |
| Nov 7, 2025 | 748.00 | 772.00 | 721.00 | 734.00 | 734.00 | -1.74% | 582,854 |
| Nov 6, 2025 | 774.00 | 774.00 | 734.00 | 747.00 | 747.00 | -1.71% | 827,662 |
| Nov 5, 2025 | 754.00 | 769.00 | 734.00 | 760.00 | 760.00 | - | 655,731 |
| Nov 4, 2025 | 754.00 | 785.00 | 748.00 | 760.00 | 760.00 | 1.06% | 563,140 |
| Nov 3, 2025 | 789.00 | 840.00 | 752.00 | 752.00 | 752.00 | -4.33% | 1,276,686 |
| Oct 31, 2025 | 754.00 | 863.00 | 749.00 | 786.00 | 786.00 | 4.24% | 2,908,818 |
| Oct 30, 2025 | 747.00 | 782.00 | 720.00 | 754.00 | 754.00 | 0.80% | 1,560,229 |
| Oct 29, 2025 | 762.00 | 773.00 | 731.00 | 748.00 | 748.00 | -1.71% | 2,364,754 |
| Oct 28, 2025 | 811.00 | 812.00 | 756.00 | 761.00 | 761.00 | -4.99% | 1,907,021 |
| Oct 27, 2025 | 863.00 | 863.00 | 798.00 | 801.00 | 801.00 | -7.18% | 3,500,978 |
| Oct 24, 2025 | 890.00 | 922.00 | 847.00 | 863.00 | 863.00 | -4.11% | 3,335,203 |
| Oct 23, 2025 | 1,140.00 | 1,227.00 | 882.00 | 900.00 | 900.00 | -19.43% | 19,426,490 |
| Oct 22, 2025 | 1,078.00 | 1,137.00 | 1,055.00 | 1,117.00 | 1,117.00 | 2.29% | 1,189,555 |
| Oct 21, 2025 | 1,072.00 | 1,143.00 | 1,065.00 | 1,092.00 | 1,092.00 | -0.73% | 972,960 |
| Oct 20, 2025 | 1,113.00 | 1,154.00 | 1,042.00 | 1,100.00 | 1,100.00 | -1.08% | 1,449,960 |
| Oct 17, 2025 | 1,106.00 | 1,135.00 | 1,052.00 | 1,112.00 | 1,112.00 | 0.54% | 2,792,877 |
| Oct 16, 2025 | 1,010.00 | 1,139.00 | 973.00 | 1,106.00 | 1,106.00 | 9.50% | 4,885,089 |
| Oct 15, 2025 | 877.00 | 1,080.00 | 870.00 | 1,010.00 | 1,010.00 | 15.17% | 7,743,332 |
| Oct 14, 2025 | 802.00 | 900.00 | 802.00 | 877.00 | 877.00 | 9.35% | 1,420,580 |
| Oct 13, 2025 | 791.00 | 820.00 | 780.00 | 802.00 | 802.00 | 1.13% | 342,608 |
| Oct 10, 2025 | 807.00 | 828.00 | 786.00 | 793.00 | 793.00 | -1.73% | 383,295 |
| Oct 2, 2025 | 786.00 | 810.00 | 784.00 | 807.00 | 807.00 | 2.02% | 424,296 |
| Oct 1, 2025 | 797.00 | 822.00 | 784.00 | 791.00 | 791.00 | -1.62% | 336,664 |
| Sep 30, 2025 | 804.00 | 828.00 | 789.00 | 804.00 | 804.00 | -0.50% | 574,635 |
| Sep 29, 2025 | 807.00 | 821.00 | 757.00 | 808.00 | 808.00 | 0.12% | 571,152 |
| Sep 26, 2025 | 830.00 | 839.00 | 788.00 | 807.00 | 807.00 | -5.39% | 808,002 |
| Sep 25, 2025 | 795.00 | 867.00 | 770.00 | 853.00 | 853.00 | 7.30% | 1,176,335 |
| Sep 24, 2025 | 828.00 | 840.00 | 788.00 | 795.00 | 795.00 | -4.68% | 750,287 |
| Sep 23, 2025 | 833.00 | 870.00 | 815.00 | 834.00 | 834.00 | 0.12% | 1,179,871 |
| Sep 22, 2025 | 788.00 | 835.00 | 771.00 | 833.00 | 833.00 | 5.44% | 1,031,002 |