Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21,500.00 | 22,050.00 | 21,050.00 | 21,500.00 | 21,500.00 | 214,184 |
| 2024-07-24 | 21,600.00 | 22,500.00 | 21,550.00 | 21,950.00 | 21,950.00 | 120,562 |
| 2024-07-23 | 22,400.00 | 22,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | 165,918 |
| 2024-07-22 | 23,900.00 | 23,950.00 | 22,300.00 | 22,400.00 | 22,400.00 | 222,372 |
| 2024-07-19 | 23,700.00 | 24,000.00 | 23,300.00 | 24,000.00 | 24,000.00 | 125,099 |
| 2024-07-18 | 23,550.00 | 23,950.00 | 22,950.00 | 23,700.00 | 23,700.00 | 192,143 |
| 2024-07-17 | 24,150.00 | 24,500.00 | 23,600.00 | 23,600.00 | 23,600.00 | 178,179 |
| 2024-07-16 | 25,150.00 | 25,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 417,831 |
| 2024-07-15 | 26,250.00 | 26,350.00 | 25,100.00 | 25,150.00 | 25,150.00 | 248,890 |
| 2024-07-12 | 26,000.00 | 26,500.00 | 25,850.00 | 26,200.00 | 26,200.00 | 192,513 |
| 2024-07-11 | 27,050.00 | 27,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | 350,769 |
| 2024-07-10 | 27,600.00 | 27,750.00 | 26,850.00 | 26,850.00 | 26,850.00 | 224,803 |
| 2024-07-09 | 28,200.00 | 28,350.00 | 27,500.00 | 27,550.00 | 27,550.00 | 133,089 |
| 2024-07-08 | 28,150.00 | 29,700.00 | 27,600.00 | 28,000.00 | 28,000.00 | 234,629 |
| 2024-07-05 | 28,150.00 | 28,300.00 | 27,900.00 | 28,100.00 | 28,100.00 | 107,401 |
| 2024-07-04 | 28,500.00 | 28,700.00 | 27,850.00 | 28,200.00 | 28,200.00 | 93,218 |
| 2024-07-03 | 27,800.00 | 28,600.00 | 27,750.00 | 28,050.00 | 28,050.00 | 146,828 |
| 2024-07-02 | 28,550.00 | 28,550.00 | 27,500.00 | 27,500.00 | 27,500.00 | 101,923 |
| 2024-07-01 | 28,000.00 | 28,400.00 | 27,550.00 | 28,300.00 | 28,300.00 | 91,720 |
| 2024-06-28 | 27,600.00 | 28,150.00 | 27,150.00 | 28,000.00 | 28,000.00 | 113,907 |
| 2024-06-27 | 28,100.00 | 28,150.00 | 27,600.00 | 27,600.00 | 27,600.00 | 111,979 |
| 2024-06-26 | 27,900.00 | 28,200.00 | 27,750.00 | 27,950.00 | 27,950.00 | 97,749 |
| 2024-06-25 | 28,050.00 | 28,300.00 | 27,950.00 | 28,000.00 | 28,000.00 | 86,370 |
| 2024-06-24 | 28,650.00 | 28,750.00 | 28,050.00 | 28,050.00 | 28,050.00 | 99,847 |
| 2024-06-21 | 28,600.00 | 29,200.00 | 28,600.00 | 28,750.00 | 28,750.00 | 116,356 |
| 2024-06-20 | 29,250.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | 96,094 |
| 2024-06-19 | 28,750.00 | 29,450.00 | 28,450.00 | 29,200.00 | 29,200.00 | 166,211 |
| 2024-06-18 | 29,100.00 | 29,500.00 | 28,600.00 | 28,750.00 | 28,750.00 | 167,760 |
| 2024-06-17 | 29,500.00 | 30,050.00 | 28,550.00 | 28,700.00 | 28,700.00 | 323,028 |
| 2024-06-14 | 32,450.00 | 32,450.00 | 29,500.00 | 29,500.00 | 29,500.00 | 491,484 |
| 2024-06-13 | 32,850.00 | 33,000.00 | 32,050.00 | 32,450.00 | 32,450.00 | 255,320 |
| 2024-06-12 | 32,650.00 | 32,800.00 | 32,000.00 | 32,500.00 | 32,500.00 | 135,960 |
| 2024-06-11 | 31,500.00 | 33,150.00 | 31,400.00 | 32,450.00 | 32,450.00 | 352,280 |
| 2024-06-10 | 31,800.00 | 32,300.00 | 31,100.00 | 31,650.00 | 31,650.00 | 213,880 |
| 2024-06-07 | 31,400.00 | 32,000.00 | 30,900.00 | 31,900.00 | 31,900.00 | 278,512 |
| 2024-06-05 | 29,800.00 | 31,350.00 | 29,700.00 | 30,800.00 | 30,800.00 | 259,699 |
| 2024-06-04 | 28,950.00 | 30,150.00 | 28,700.00 | 29,750.00 | 29,750.00 | 167,342 |
| 2024-06-03 | 29,100.00 | 29,500.00 | 28,850.00 | 29,250.00 | 29,250.00 | 126,551 |
| 2024-05-31 | 28,400.00 | 29,100.00 | 28,200.00 | 29,100.00 | 29,100.00 | 107,891 |
| 2024-05-30 | 28,350.00 | 29,150.00 | 28,200.00 | 28,200.00 | 28,200.00 | 87,073 |
| 2024-05-29 | 29,100.00 | 29,250.00 | 28,350.00 | 28,850.00 | 28,850.00 | 134,207 |
| 2024-05-28 | 29,250.00 | 29,600.00 | 28,850.00 | 29,600.00 | 29,600.00 | 106,769 |
| 2024-05-27 | 27,700.00 | 29,700.00 | 27,700.00 | 29,700.00 | 29,700.00 | 210,497 |
| 2024-05-24 | 28,150.00 | 28,550.00 | 27,700.00 | 27,700.00 | 27,700.00 | 176,537 |
| 2024-05-23 | 28,100.00 | 28,900.00 | 28,100.00 | 28,600.00 | 28,600.00 | 115,057 |
| 2024-05-22 | 28,900.00 | 29,050.00 | 28,500.00 | 28,600.00 | 28,600.00 | 125,276 |
| 2024-05-21 | 29,450.00 | 29,450.00 | 28,500.00 | 28,800.00 | 28,800.00 | 197,522 |
| 2024-05-20 | 30,500.00 | 30,550.00 | 29,450.00 | 29,500.00 | 29,500.00 | 182,798 |
| 2024-05-17 | 30,450.00 | 31,150.00 | 30,100.00 | 30,200.00 | 30,200.00 | 124,035 |
| 2024-05-16 | 30,700.00 | 31,100.00 | 30,450.00 | 30,450.00 | 30,450.00 | 91,124 |
| 2024-05-14 | 30,100.00 | 30,650.00 | 30,100.00 | 30,400.00 | 30,400.00 | 72,882 |
| 2024-05-13 | 30,450.00 | 30,500.00 | 30,000.00 | 30,100.00 | 30,100.00 | 105,941 |
| 2024-05-10 | 31,350.00 | 31,650.00 | 30,300.00 | 30,600.00 | 30,600.00 | 98,696 |
| 2024-05-09 | 31,400.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 91,036 |
| 2024-05-08 | 31,350.00 | 31,650.00 | 30,900.00 | 31,450.00 | 31,450.00 | 94,328 |
| 2024-05-07 | 32,250.00 | 32,250.00 | 31,350.00 | 31,500.00 | 31,500.00 | 115,131 |
| 2024-05-03 | 31,700.00 | 32,200.00 | 31,500.00 | 31,750.00 | 31,750.00 | 83,082 |
| 2024-05-02 | 31,950.00 | 32,350.00 | 31,500.00 | 31,550.00 | 31,550.00 | 96,894 |
| 2024-04-30 | 32,700.00 | 32,800.00 | 31,900.00 | 32,150.00 | 32,150.00 | 119,629 |
| 2024-04-29 | 31,800.00 | 32,350.00 | 31,300.00 | 32,350.00 | 32,350.00 | 104,706 |
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.