Cosnine Co Ltd (082660.KS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 550.00 | 556.00 | 471.00 | 478.00 | 478.00 | 2,556,892 |
| 24 June 2024 | 578.00 | 578.00 | 533.00 | 550.00 | 550.00 | 1,969,518 |
| 21 June 2024 | 577.00 | 577.00 | 539.00 | 568.00 | 568.00 | 1,834,930 |
| 20 June 2024 | 555.00 | 575.00 | 542.00 | 570.00 | 570.00 | 1,895,036 |
| 18 June 2024 | 544.00 | 580.00 | 532.00 | 560.00 | 560.00 | 4,027,828 |
| 17 June 2024 | 531.00 | 570.00 | 520.00 | 540.00 | 540.00 | 2,842,480 |
| 14 June 2024 | 515.00 | 566.00 | 503.00 | 531.00 | 531.00 | 4,240,322 |
| 13 June 2024 | 500.00 | 520.00 | 495.00 | 517.00 | 517.00 | 1,754,829 |
| 12 June 2024 | 480.00 | 510.00 | 477.00 | 500.00 | 500.00 | 1,541,577 |
| 11 June 2024 | 506.00 | 520.00 | 478.00 | 479.00 | 479.00 | 1,012,506 |
| 10 June 2024 | 485.00 | 506.00 | 466.00 | 505.00 | 505.00 | 1,481,379 |
| 07 June 2024 | 490.00 | 498.00 | 468.00 | 473.00 | 473.00 | 1,479,619 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 504.00 | 505.00 | 485.00 | 490.00 | 490.00 | 1,274,907 |
| 04 June 2024 | 504.00 | 511.00 | 482.00 | 509.00 | 509.00 | 1,627,694 |
| 03 June 2024 | 488.00 | 507.00 | 472.00 | 504.00 | 504.00 | 3,365,776 |
| 31 May 2024 | 443.00 | 480.00 | 442.00 | 480.00 | 480.00 | 2,458,134 |
| 30 May 2024 | 447.00 | 451.00 | 436.00 | 444.00 | 444.00 | 920,152 |
| 29 May 2024 | 443.00 | 477.00 | 436.00 | 436.00 | 436.00 | 2,063,020 |
| 28 May 2024 | 455.00 | 455.00 | 429.00 | 438.00 | 438.00 | 1,407,483 |
| 24 May 2024 | 446.00 | 459.00 | 437.00 | 440.00 | 440.00 | 765,320 |
| 23 May 2024 | 452.00 | 468.00 | 430.00 | 450.00 | 450.00 | 1,066,252 |
| 22 May 2024 | 470.00 | 496.00 | 450.00 | 450.00 | 450.00 | 1,825,213 |
| 21 May 2024 | 510.00 | 510.00 | 454.00 | 470.00 | 470.00 | 3,476,845 |
| 20 May 2024 | 406.00 | 510.00 | 405.00 | 475.00 | 475.00 | 11,046,881 |
| 17 May 2024 | 425.00 | 425.00 | 392.00 | 405.00 | 405.00 | 2,956,613 |
| 16 May 2024 | 419.00 | 436.00 | 414.00 | 422.00 | 422.00 | 1,549,541 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 454.00 | 461.00 | 405.00 | 418.00 | 418.00 | 4,043,192 |
| 13 May 2024 | 459.00 | 484.00 | 450.00 | 462.00 | 462.00 | 2,576,505 |
| 10 May 2024 | 485.00 | 492.00 | 444.00 | 455.00 | 455.00 | 3,297,480 |
| 09 May 2024 | 476.00 | 492.00 | 461.00 | 481.00 | 481.00 | 2,016,878 |
| 08 May 2024 | 499.00 | 506.00 | 471.00 | 476.00 | 476.00 | 3,471,631 |
| 07 May 2024 | 510.00 | 551.00 | 491.00 | 499.00 | 499.00 | 7,040,861 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 590.00 | 598.00 | 448.00 | 510.00 | 510.00 | 15,882,094 |
| 02 May 2024 | 519.00 | 620.00 | 515.00 | 586.00 | 586.00 | 20,079,980 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 485.00 | 530.00 | 485.00 | 503.00 | 503.00 | 9,150,376 |
| 29 Apr 2024 | 420.00 | 504.00 | 400.00 | 485.00 | 485.00 | 15,660,577 |
| 26 Apr 2024 | 383.00 | 415.00 | 380.00 | 400.00 | 400.00 | 2,517,059 |
| 25 Apr 2024 | 427.00 | 427.00 | 380.00 | 380.00 | 380.00 | 3,483,483 |
| 24 Apr 2024 | 360.00 | 420.00 | 360.00 | 411.00 | 411.00 | 7,589,129 |
| 23 Apr 2024 | 400.00 | 403.00 | 361.00 | 363.00 | 363.00 | 3,623,262 |
| 22 Apr 2024 | 357.00 | 397.00 | 352.00 | 390.00 | 390.00 | 5,072,884 |
| 19 Apr 2024 | 350.00 | 380.00 | 336.00 | 354.00 | 354.00 | 4,273,908 |
| 18 Apr 2024 | 337.00 | 389.00 | 326.00 | 351.00 | 351.00 | 7,765,915 |
| 17 Apr 2024 | 335.00 | 344.00 | 301.00 | 335.00 | 335.00 | 12,515,641 |
| 16 Apr 2024 | 305.00 | 350.00 | 300.00 | 330.00 | 330.00 | 8,774,908 |
| 15 Apr 2024 | 270.00 | 326.00 | 263.00 | 306.00 | 306.00 | 11,734,883 |
| 12 Apr 2024 | 263.00 | 272.00 | 256.00 | 264.00 | 264.00 | 497,441 |
| 11 Apr 2024 | 265.00 | 265.00 | 259.00 | 263.00 | 263.00 | 264,087 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 264.00 | 274.00 | 260.00 | 263.00 | 263.00 | 475,899 |
| 08 Apr 2024 | 269.00 | 273.00 | 260.00 | 264.00 | 264.00 | 629,013 |
| 05 Apr 2024 | 268.00 | 273.00 | 263.00 | 269.00 | 269.00 | 761,473 |
| 04 Apr 2024 | 279.00 | 288.00 | 266.00 | 267.00 | 267.00 | 1,382,756 |
| 03 Apr 2024 | 280.00 | 287.00 | 273.00 | 278.00 | 278.00 | 1,100,444 |
| 02 Apr 2024 | 272.00 | 288.00 | 270.00 | 279.00 | 279.00 | 887,885 |
| 01 Apr 2024 | 268.00 | 280.00 | 261.00 | 277.00 | 277.00 | 1,197,729 |
| 28 Mar 2024 | 274.00 | 278.00 | 267.00 | 272.00 | 272.00 | 885,914 |
| 27 Mar 2024 | 290.00 | 294.00 | 266.00 | 274.00 | 274.00 | 2,913,287 |
| 26 Mar 2024 | 292.00 | 302.00 | 285.00 | 289.00 | 289.00 | 2,313,301 |
| 25 Mar 2024 | 298.00 | 317.00 | 283.00 | 290.00 | 290.00 | 3,153,546 |
| 22 Mar 2024 | 343.00 | 360.00 | 290.00 | 298.00 | 298.00 | 11,233,826 |
| 21 Mar 2024 | 295.00 | 379.00 | 295.00 | 376.00 | 376.00 | 25,439,441 |
| 20 Mar 2024 | 270.00 | 328.00 | 270.00 | 292.00 | 292.00 | 8,497,760 |
| 19 Mar 2024 | 281.00 | 282.00 | 265.00 | 269.00 | 269.00 | 2,022,000 |
| 18 Mar 2024 | 279.00 | 284.00 | 277.00 | 281.00 | 281.00 | 775,983 |
| 15 Mar 2024 | 285.00 | 285.00 | 272.00 | 280.00 | 280.00 | 1,143,603 |
| 14 Mar 2024 | 290.00 | 335.00 | 283.00 | 283.00 | 283.00 | 6,802,105 |
| 13 Mar 2024 | 296.00 | 296.00 | 282.00 | 288.00 | 288.00 | 1,156,304 |
| 12 Mar 2024 | 292.00 | 297.00 | 287.00 | 296.00 | 296.00 | 487,343 |
| 11 Mar 2024 | 306.00 | 307.00 | 290.00 | 297.00 | 297.00 | 906,298 |
| 08 Mar 2024 | 299.00 | 308.00 | 296.00 | 304.00 | 304.00 | 610,069 |
| 07 Mar 2024 | 312.00 | 312.00 | 297.00 | 298.00 | 298.00 | 944,190 |
| 06 Mar 2024 | 312.00 | 317.00 | 305.00 | 307.00 | 307.00 | 894,896 |
| 05 Mar 2024 | 318.00 | 328.00 | 305.00 | 312.00 | 312.00 | 978,535 |
| 04 Mar 2024 | 310.00 | 335.00 | 308.00 | 323.00 | 323.00 | 1,003,861 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 334.00 | 334.00 | 309.00 | 310.00 | 310.00 | 817,477 |
| 28 Feb 2024 | 322.00 | 331.00 | 313.00 | 316.00 | 316.00 | 544,547 |
| 27 Feb 2024 | 335.00 | 335.00 | 320.00 | 322.00 | 322.00 | 880,362 |
| 26 Feb 2024 | 340.00 | 353.00 | 315.00 | 337.00 | 337.00 | 1,369,514 |
| 23 Feb 2024 | 315.00 | 360.00 | 310.00 | 340.00 | 340.00 | 6,731,059 |
| 22 Feb 2024 | 311.00 | 317.00 | 310.00 | 315.00 | 315.00 | 412,253 |
| 21 Feb 2024 | 319.00 | 321.00 | 310.00 | 315.00 | 315.00 | 928,330 |
| 20 Feb 2024 | 316.00 | 321.00 | 312.00 | 319.00 | 319.00 | 450,350 |
| 16 Feb 2024 | 320.00 | 320.00 | 311.00 | 318.00 | 318.00 | 810,237 |
| 15 Feb 2024 | 337.00 | 338.00 | 320.00 | 324.00 | 324.00 | 699,718 |
| 14 Feb 2024 | 331.00 | 340.00 | 320.00 | 332.00 | 332.00 | 810,901 |
| 13 Feb 2024 | 309.00 | 347.00 | 304.00 | 331.00 | 331.00 | 3,790,075 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 301.00 | 361.00 | 296.00 | 309.00 | 309.00 | 6,052,687 |
| 07 Feb 2024 | 309.00 | 313.00 | 301.00 | 304.00 | 304.00 | 736,073 |
| 06 Feb 2024 | 319.00 | 325.00 | 306.00 | 309.00 | 309.00 | 777,694 |
| 05 Feb 2024 | 310.00 | 326.00 | 310.00 | 319.00 | 319.00 | 905,672 |
| 02 Feb 2024 | 320.00 | 327.00 | 307.00 | 316.00 | 316.00 | 1,159,819 |
| 01 Feb 2024 | 327.00 | 329.00 | 317.00 | 320.00 | 320.00 | 673,957 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.