Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9,280.00 | 9,510.00 | 9,120.00 | 9,200.00 | 9,200.00 | 95,099 |
| 2026-07-23 | 8,920.00 | 9,590.00 | 8,920.00 | 9,590.00 | 9,590.00 | 110,884 |
| 2026-07-22 | 9,030.00 | 9,300.00 | 8,910.00 | 8,970.00 | 8,970.00 | 104,777 |
| 2026-07-21 | 8,720.00 | 8,870.00 | 8,540.00 | 8,770.00 | 8,770.00 | 136,321 |
| 2026-07-20 | 9,330.00 | 9,370.00 | 8,750.00 | 8,860.00 | 8,860.00 | 148,668 |
| 2026-07-16 | 9,670.00 | 9,790.00 | 9,120.00 | 9,380.00 | 9,380.00 | 113,142 |
| 2026-07-15 | 9,500.00 | 9,850.00 | 9,500.00 | 9,740.00 | 9,740.00 | 134,964 |
| 2026-07-14 | 9,800.00 | 9,960.00 | 9,090.00 | 9,250.00 | 9,250.00 | 199,266 |
| 2026-07-13 | 10,100.00 | 10,500.00 | 9,630.00 | 9,790.00 | 9,790.00 | 137,068 |
| 2026-07-10 | 9,770.00 | 10,200.00 | 9,650.00 | 10,010.00 | 10,010.00 | 133,557 |
| 2026-07-09 | 9,050.00 | 9,550.00 | 9,050.00 | 9,510.00 | 9,510.00 | 239,604 |
| 2026-07-08 | 9,670.00 | 9,910.00 | 9,100.00 | 9,260.00 | 9,260.00 | 190,279 |
| 2026-07-07 | 10,030.00 | 10,310.00 | 9,750.00 | 9,990.00 | 9,990.00 | 116,511 |
| 2026-07-06 | 10,300.00 | 10,490.00 | 9,920.00 | 10,180.00 | 10,180.00 | 74,090 |
| 2026-07-03 | 10,280.00 | 10,440.00 | 9,860.00 | 10,270.00 | 10,270.00 | 171,699 |
| 2026-07-02 | 10,660.00 | 10,880.00 | 10,230.00 | 10,310.00 | 10,310.00 | 91,435 |
| 2026-07-01 | 11,100.00 | 11,360.00 | 10,750.00 | 10,880.00 | 10,880.00 | 163,674 |
| 2026-06-30 | 11,050.00 | 11,250.00 | 10,880.00 | 11,010.00 | 11,010.00 | 160,537 |
| 2026-06-29 | 9,800.00 | 11,360.00 | 9,800.00 | 11,330.00 | 11,330.00 | 268,855 |
| 2026-06-26 | 10,150.00 | 10,280.00 | 9,560.00 | 9,850.00 | 9,850.00 | 192,026 |
| 2026-06-25 | 10,820.00 | 11,100.00 | 10,240.00 | 10,300.00 | 10,300.00 | 160,572 |
| 2026-06-24 | 10,600.00 | 11,080.00 | 10,350.00 | 10,810.00 | 10,810.00 | 168,831 |
| 2026-06-23 | 11,530.00 | 11,850.00 | 10,600.00 | 10,660.00 | 10,660.00 | 191,207 |
| 2026-06-22 | 11,550.00 | 12,070.00 | 11,490.00 | 11,600.00 | 11,600.00 | 128,193 |
| 2026-06-19 | 12,350.00 | 12,500.00 | 11,610.00 | 12,020.00 | 12,020.00 | 184,872 |
| 2026-06-18 | 12,910.00 | 12,920.00 | 12,320.00 | 12,370.00 | 12,370.00 | 120,503 |
| 2026-06-17 | 13,210.00 | 13,250.00 | 12,820.00 | 13,080.00 | 13,080.00 | 88,728 |
| 2026-06-16 | 13,450.00 | 13,560.00 | 13,190.00 | 13,250.00 | 13,250.00 | 110,801 |
| 2026-06-15 | 13,490.00 | 13,620.00 | 13,100.00 | 13,450.00 | 13,450.00 | 154,115 |
| 2026-06-12 | 12,510.00 | 13,220.00 | 12,510.00 | 12,970.00 | 12,970.00 | 227,740 |
| 2026-06-11 | 11,080.00 | 12,270.00 | 10,940.00 | 12,270.00 | 12,270.00 | 221,254 |
| 2026-06-10 | 11,380.00 | 11,800.00 | 11,100.00 | 11,440.00 | 11,440.00 | 115,597 |
| 2026-06-09 | 10,950.00 | 11,800.00 | 10,950.00 | 11,630.00 | 11,630.00 | 164,769 |
| 2026-06-08 | 10,900.00 | 11,540.00 | 10,750.00 | 10,850.00 | 10,850.00 | 181,077 |
| 2026-06-05 | 12,760.00 | 13,190.00 | 12,050.00 | 12,180.00 | 12,180.00 | 162,962 |
| 2026-06-04 | 12,960.00 | 13,480.00 | 12,830.00 | 13,000.00 | 13,000.00 | 219,183 |
| 2026-06-02 | 13,280.00 | 13,400.00 | 12,940.00 | 12,980.00 | 12,980.00 | 245,957 |
| 2026-06-01 | 13,920.00 | 13,970.00 | 13,480.00 | 13,550.00 | 13,550.00 | 230,249 |
| 2026-05-29 | 14,520.00 | 14,580.00 | 13,790.00 | 14,190.00 | 14,190.00 | 203,180 |
| 2026-05-28 | 14,600.00 | 14,670.00 | 13,780.00 | 14,530.00 | 14,530.00 | 274,335 |
| 2026-05-27 | 15,170.00 | 15,340.00 | 14,220.00 | 14,220.00 | 14,220.00 | 230,788 |
| 2026-05-26 | 15,900.00 | 16,000.00 | 15,270.00 | 15,350.00 | 15,350.00 | 196,490 |
| 2026-05-22 | 14,920.00 | 15,390.00 | 14,830.00 | 15,290.00 | 15,290.00 | 186,170 |
| 2026-05-21 | 14,000.00 | 14,700.00 | 13,950.00 | 14,700.00 | 14,700.00 | 143,247 |
| 2026-05-20 | 14,130.00 | 14,250.00 | 13,305.00 | 13,600.00 | 13,600.00 | 327,043 |
| 2026-05-19 | 14,760.00 | 14,760.00 | 13,980.00 | 14,240.00 | 14,240.00 | 185,985 |
| 2026-05-18 | 14,800.00 | 14,880.00 | 14,030.00 | 14,680.00 | 14,680.00 | 144,704 |
| 2026-05-15 | 16,020.00 | 16,260.00 | 14,740.00 | 14,990.00 | 14,990.00 | 280,158 |
| 2026-05-14 | 15,840.00 | 16,080.00 | 15,100.00 | 16,080.00 | 16,080.00 | 312,907 |
| 2026-05-13 | 16,010.00 | 16,050.00 | 15,420.00 | 15,450.00 | 15,450.00 | 225,735 |
| 2026-05-12 | 16,980.00 | 17,050.00 | 15,880.00 | 16,120.00 | 16,120.00 | 343,126 |
| 2026-05-11 | 17,900.00 | 17,910.00 | 16,900.00 | 16,900.00 | 16,900.00 | 291,338 |
| 2026-05-08 | 18,310.00 | 18,320.00 | 17,750.00 | 18,000.00 | 18,000.00 | 300,756 |
| 2026-05-07 | 18,140.00 | 18,490.00 | 17,780.00 | 18,330.00 | 18,330.00 | 346,545 |
| 2026-05-06 | 18,450.00 | 18,500.00 | 17,800.00 | 18,260.00 | 18,260.00 | 440,460 |
| 2026-05-04 | 18,230.00 | 18,690.00 | 18,210.00 | 18,410.00 | 18,410.00 | 456,304 |
| 2026-04-30 | 18,710.00 | 18,710.00 | 17,700.00 | 17,750.00 | 17,750.00 | 358,974 |
| 2026-04-29 | 17,980.00 | 18,480.00 | 17,950.00 | 18,420.00 | 18,420.00 | 294,623 |
| 2026-04-28 | 18,340.00 | 18,650.00 | 18,000.00 | 18,190.00 | 18,190.00 | 326,131 |
| 2026-04-27 | 18,630.00 | 18,720.00 | 17,940.00 | 18,140.00 | 18,140.00 | 314,069 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.