Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 31,800.00 | 32,350.00 | 31,300.00 | 32,350.00 | 32,350.00 | 104,706 |
| 2024-04-26 | 31,650.00 | 31,800.00 | 30,900.00 | 31,500.00 | 31,500.00 | 97,910 |
| 2024-04-25 | 32,000.00 | 32,350.00 | 31,350.00 | 31,350.00 | 31,350.00 | 115,882 |
| 2024-04-24 | 32,500.00 | 32,750.00 | 31,750.00 | 32,200.00 | 32,200.00 | 143,826 |
| 2024-04-23 | 31,500.00 | 31,900.00 | 31,250.00 | 31,700.00 | 31,700.00 | 100,054 |
| 2024-04-22 | 30,750.00 | 31,900.00 | 30,700.00 | 31,750.00 | 31,750.00 | 243,538 |
| 2024-04-19 | 30,950.00 | 31,000.00 | 29,600.00 | 30,300.00 | 30,300.00 | 165,976 |
| 2024-04-18 | 29,100.00 | 31,150.00 | 29,100.00 | 31,150.00 | 31,150.00 | 200,565 |
| 2024-04-17 | 29,900.00 | 30,500.00 | 29,000.00 | 29,150.00 | 29,150.00 | 212,711 |
| 2024-04-16 | 29,700.00 | 30,850.00 | 29,700.00 | 29,900.00 | 29,900.00 | 178,465 |
| 2024-04-15 | 30,850.00 | 31,050.00 | 30,400.00 | 30,550.00 | 30,550.00 | 178,004 |
| 2024-04-12 | 32,400.00 | 32,700.00 | 31,350.00 | 31,400.00 | 31,400.00 | 243,886 |
| 2024-04-11 | 32,500.00 | 33,200.00 | 32,200.00 | 32,450.00 | 32,450.00 | 153,954 |
| 2024-04-09 | 33,700.00 | 34,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 123,572 |
| 2024-04-08 | 33,850.00 | 33,850.00 | 32,000.00 | 33,400.00 | 33,400.00 | 288,156 |
| 2024-04-05 | 34,650.00 | 35,150.00 | 34,100.00 | 34,200.00 | 34,200.00 | 175,449 |
| 2024-04-04 | 35,750.00 | 36,150.00 | 34,450.00 | 35,300.00 | 35,300.00 | 306,409 |
| 2024-04-03 | 37,700.00 | 38,000.00 | 35,600.00 | 35,750.00 | 35,750.00 | 444,333 |
| 2024-04-02 | 39,250.00 | 40,300.00 | 38,500.00 | 38,500.00 | 38,500.00 | 421,878 |
| 2024-04-01 | 39,700.00 | 39,700.00 | 38,550.00 | 39,100.00 | 39,100.00 | 266,119 |
| 2024-03-29 | 37,050.00 | 39,700.00 | 37,050.00 | 39,350.00 | 39,350.00 | 423,281 |
| 2024-03-28 | 39,050.00 | 39,550.00 | 37,400.00 | 37,550.00 | 37,550.00 | 436,195 |
| 2024-03-27 | 39,150.00 | 39,900.00 | 38,400.00 | 39,350.00 | 39,350.00 | 389,486 |
| 2024-03-26 | 38,400.00 | 41,900.00 | 38,300.00 | 39,050.00 | 39,050.00 | 1,607,215 |
| 2024-03-25 | 38,200.00 | 38,950.00 | 37,700.00 | 38,050.00 | 38,050.00 | 305,927 |
| 2024-03-22 | 37,800.00 | 38,150.00 | 37,500.00 | 37,950.00 | 37,950.00 | 160,505 |
| 2024-03-21 | 38,000.00 | 38,250.00 | 37,400.00 | 37,800.00 | 37,800.00 | 231,626 |
| 2024-03-20 | 38,000.00 | 38,000.00 | 36,800.00 | 36,900.00 | 36,900.00 | 267,992 |
| 2024-03-19 | 38,600.00 | 38,800.00 | 37,350.00 | 38,100.00 | 38,100.00 | 254,237 |
| 2024-03-18 | 37,750.00 | 38,800.00 | 37,300.00 | 38,550.00 | 38,550.00 | 428,749 |
| 2024-03-15 | 37,000.00 | 37,600.00 | 36,250.00 | 37,300.00 | 37,300.00 | 265,488 |
| 2024-03-14 | 37,800.00 | 38,200.00 | 37,200.00 | 37,300.00 | 37,300.00 | 368,960 |
| 2024-03-13 | 36,850.00 | 37,350.00 | 35,950.00 | 37,150.00 | 37,150.00 | 352,708 |
| 2024-03-12 | 34,850.00 | 36,700.00 | 34,850.00 | 36,550.00 | 36,550.00 | 419,338 |
| 2024-03-11 | 34,750.00 | 35,500.00 | 34,300.00 | 34,350.00 | 34,350.00 | 172,572 |
| 2024-03-08 | 36,000.00 | 36,350.00 | 34,500.00 | 34,750.00 | 34,750.00 | 292,639 |
| 2024-03-07 | 34,200.00 | 35,400.00 | 33,800.00 | 35,300.00 | 35,300.00 | 266,041 |
| 2024-03-06 | 34,200.00 | 34,600.00 | 33,700.00 | 34,050.00 | 34,050.00 | 213,103 |
| 2024-03-05 | 34,900.00 | 35,500.00 | 34,300.00 | 34,450.00 | 34,450.00 | 325,858 |
| 2024-03-04 | 35,100.00 | 36,200.00 | 35,100.00 | 35,350.00 | 35,350.00 | 206,091 |
| 2024-02-29 | 35,050.00 | 35,650.00 | 34,200.00 | 35,050.00 | 35,050.00 | 244,134 |
| 2024-02-28 | 36,400.00 | 37,000.00 | 35,050.00 | 35,050.00 | 35,050.00 | 326,665 |
| 2024-02-27 | 37,300.00 | 38,300.00 | 35,850.00 | 36,000.00 | 36,000.00 | 384,497 |
| 2024-02-26 | 38,000.00 | 38,250.00 | 36,800.00 | 37,200.00 | 37,200.00 | 265,793 |
| 2024-02-23 | 37,200.00 | 37,900.00 | 36,200.00 | 37,800.00 | 37,800.00 | 434,217 |
| 2024-02-22 | 38,900.00 | 39,000.00 | 37,000.00 | 37,700.00 | 37,700.00 | 796,998 |
| 2024-02-21 | 34,000.00 | 39,250.00 | 33,550.00 | 37,900.00 | 37,900.00 | 2,151,168 |
| 2024-02-20 | 33,000.00 | 34,050.00 | 32,650.00 | 33,700.00 | 33,700.00 | 285,498 |
| 2024-02-19 | 33,650.00 | 33,900.00 | 32,850.00 | 33,300.00 | 33,300.00 | 160,087 |
| 2024-02-16 | 34,250.00 | 34,550.00 | 33,400.00 | 33,650.00 | 33,650.00 | 518,909 |
| 2024-02-15 | 32,150.00 | 33,250.00 | 31,750.00 | 32,850.00 | 32,850.00 | 255,811 |
| 2024-02-14 | 30,800.00 | 32,000.00 | 30,450.00 | 31,550.00 | 31,550.00 | 243,001 |
| 2024-02-13 | 31,750.00 | 32,200.00 | 31,050.00 | 31,400.00 | 31,400.00 | 192,965 |
| 2024-02-08 | 31,000.00 | 32,000.00 | 30,750.00 | 31,500.00 | 31,500.00 | 274,758 |
| 2024-02-07 | 30,650.00 | 31,550.00 | 30,100.00 | 30,500.00 | 30,500.00 | 241,511 |
| 2024-02-06 | 29,800.00 | 30,500.00 | 29,300.00 | 30,200.00 | 30,200.00 | 190,553 |
| 2024-02-05 | 30,050.00 | 30,350.00 | 29,550.00 | 29,950.00 | 29,950.00 | 151,689 |
| 2024-02-02 | 29,450.00 | 30,150.00 | 29,000.00 | 29,900.00 | 29,900.00 | 196,365 |
| 2024-02-01 | 28,400.00 | 29,250.00 | 27,900.00 | 29,050.00 | 29,050.00 | 214,760 |
| 2024-01-31 | 28,800.00 | 29,750.00 | 28,600.00 | 28,700.00 | 28,700.00 | 193,992 |
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.