Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 29,850.00 | 30,200.00 | 28,800.00 | 29,050.00 | 29,050.00 | 306,617 |
| 2024-01-26 | 28,800.00 | 30,100.00 | 28,550.00 | 29,750.00 | 29,750.00 | 256,128 |
| 2024-01-25 | 30,000.00 | 30,050.00 | 28,600.00 | 29,100.00 | 29,100.00 | 362,702 |
| 2024-01-24 | 30,700.00 | 31,000.00 | 29,900.00 | 30,150.00 | 30,150.00 | 169,144 |
| 2024-01-23 | 30,700.00 | 31,700.00 | 30,550.00 | 30,700.00 | 30,700.00 | 225,378 |
| 2024-01-22 | 32,450.00 | 32,500.00 | 30,750.00 | 31,100.00 | 31,100.00 | 377,288 |
| 2024-01-19 | 33,000.00 | 33,600.00 | 32,400.00 | 32,450.00 | 32,450.00 | 221,230 |
| 2024-01-18 | 33,450.00 | 33,950.00 | 32,850.00 | 32,900.00 | 32,900.00 | 184,887 |
| 2024-01-17 | 34,950.00 | 35,300.00 | 33,500.00 | 33,500.00 | 33,500.00 | 187,399 |
| 2024-01-16 | 34,900.00 | 35,700.00 | 34,550.00 | 34,900.00 | 34,900.00 | 135,872 |
| 2024-01-15 | 35,700.00 | 36,050.00 | 35,200.00 | 35,300.00 | 35,300.00 | 126,669 |
| 2024-01-12 | 37,050.00 | 37,050.00 | 35,750.00 | 36,000.00 | 36,000.00 | 195,044 |
| 2024-01-11 | 37,250.00 | 37,700.00 | 36,800.00 | 36,800.00 | 36,800.00 | 189,958 |
| 2024-01-10 | 37,300.00 | 37,800.00 | 37,000.00 | 37,150.00 | 37,150.00 | 113,944 |
| 2024-01-09 | 38,350.00 | 38,500.00 | 37,550.00 | 37,600.00 | 37,600.00 | 157,854 |
| 2024-01-08 | 38,100.00 | 38,700.00 | 37,700.00 | 37,850.00 | 37,850.00 | 171,029 |
| 2024-01-05 | 37,500.00 | 38,400.00 | 37,050.00 | 38,050.00 | 38,050.00 | 172,165 |
| 2024-01-04 | 36,900.00 | 37,900.00 | 36,600.00 | 37,500.00 | 37,500.00 | 138,224 |
| 2024-01-03 | 38,550.00 | 38,550.00 | 37,250.00 | 37,250.00 | 37,250.00 | 232,426 |
| 2024-01-02 | 38,950.00 | 39,100.00 | 38,250.00 | 38,500.00 | 38,500.00 | 232,963 |
| 2023-12-28 | 39,350.00 | 39,350.00 | 38,550.00 | 39,000.00 | 39,000.00 | 201,534 |
| 2023-12-27 | 37,550.00 | 39,400.00 | 37,550.00 | 38,950.00 | 38,950.00 | 406,243 |
| 2023-12-26 | 37,900.00 | 38,350.00 | 37,050.00 | 37,300.00 | 37,300.00 | 302,792 |
| 2023-12-22 | 38,900.00 | 39,300.00 | 37,450.00 | 37,500.00 | 37,500.00 | 283,664 |
| 2023-12-21 | 38,800.00 | 39,900.00 | 38,350.00 | 38,500.00 | 38,500.00 | 515,839 |
| 2023-12-20 | 38,300.00 | 41,900.00 | 37,950.00 | 39,650.00 | 39,650.00 | 1,148,081 |
| 2023-12-19 | 37,000.00 | 38,750.00 | 36,100.00 | 38,300.00 | 38,300.00 | 581,614 |
| 2023-12-18 | 36,500.00 | 37,000.00 | 35,850.00 | 36,800.00 | 36,800.00 | 326,744 |
| 2023-12-15 | 36,500.00 | 38,000.00 | 35,700.00 | 36,050.00 | 36,050.00 | 668,059 |
| 2023-12-14 | 35,300.00 | 36,450.00 | 35,150.00 | 35,550.00 | 35,550.00 | 341,416 |
| 2023-12-13 | 35,400.00 | 35,600.00 | 34,500.00 | 34,500.00 | 34,500.00 | 169,251 |
| 2023-12-12 | 35,250.00 | 35,800.00 | 35,100.00 | 35,400.00 | 35,400.00 | 127,449 |
| 2023-12-11 | 36,100.00 | 36,350.00 | 35,300.00 | 35,400.00 | 35,400.00 | 152,544 |
| 2023-12-08 | 35,650.00 | 36,200.00 | 35,350.00 | 36,000.00 | 36,000.00 | 143,756 |
| 2023-12-07 | 35,600.00 | 35,750.00 | 34,750.00 | 35,350.00 | 35,350.00 | 126,027 |
| 2023-12-06 | 35,650.00 | 36,300.00 | 35,400.00 | 35,600.00 | 35,600.00 | 119,591 |
| 2023-12-05 | 36,950.00 | 37,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | 199,729 |
| 2023-12-04 | 37,050.00 | 38,400.00 | 36,800.00 | 37,300.00 | 37,300.00 | 323,745 |
| 2023-12-01 | 37,600.00 | 37,600.00 | 36,100.00 | 36,650.00 | 36,650.00 | 178,876 |
| 2023-11-30 | 36,100.00 | 38,600.00 | 35,750.00 | 37,500.00 | 37,500.00 | 445,635 |
| 2023-11-29 | 36,150.00 | 36,150.00 | 35,050.00 | 36,150.00 | 36,150.00 | 212,272 |
| 2023-11-28 | 36,050.00 | 36,500.00 | 35,550.00 | 35,700.00 | 35,700.00 | 190,113 |
| 2023-11-27 | 36,600.00 | 36,700.00 | 35,600.00 | 35,800.00 | 35,800.00 | 101,808 |
| 2023-11-24 | 35,900.00 | 36,500.00 | 35,850.00 | 36,400.00 | 36,400.00 | 118,693 |
| 2023-11-23 | 36,450.00 | 36,600.00 | 35,800.00 | 35,950.00 | 35,950.00 | 131,596 |
| 2023-11-22 | 36,600.00 | 36,900.00 | 35,900.00 | 36,400.00 | 36,400.00 | 122,144 |
| 2023-11-21 | 36,900.00 | 37,200.00 | 36,300.00 | 36,800.00 | 36,800.00 | 139,752 |
| 2023-11-20 | 35,900.00 | 37,100.00 | 35,600.00 | 36,750.00 | 36,750.00 | 157,505 |
| 2023-11-17 | 36,650.00 | 36,650.00 | 35,150.00 | 35,950.00 | 35,950.00 | 161,354 |
| 2023-11-16 | 36,300.00 | 37,450.00 | 36,150.00 | 36,650.00 | 36,650.00 | 227,715 |
| 2023-11-15 | 37,500.00 | 37,550.00 | 36,000.00 | 36,300.00 | 36,300.00 | 299,418 |
| 2023-11-14 | 34,550.00 | 35,900.00 | 34,550.00 | 35,250.00 | 35,250.00 | 264,917 |
| 2023-11-13 | 34,800.00 | 35,400.00 | 33,800.00 | 33,800.00 | 33,800.00 | 213,112 |
| 2023-11-10 | 35,600.00 | 35,800.00 | 34,250.00 | 34,400.00 | 34,400.00 | 296,984 |
| 2023-11-09 | 36,800.00 | 37,300.00 | 35,800.00 | 36,700.00 | 36,700.00 | 308,732 |
| 2023-11-08 | 37,900.00 | 38,950.00 | 36,400.00 | 36,500.00 | 36,500.00 | 307,843 |
| 2023-11-07 | 40,950.00 | 41,100.00 | 37,900.00 | 38,300.00 | 38,300.00 | 818,375 |
| 2023-11-06 | 38,500.00 | 43,350.00 | 36,900.00 | 42,250.00 | 42,250.00 | 1,835,860 |
| 2023-11-03 | 34,900.00 | 35,350.00 | 33,800.00 | 35,050.00 | 35,050.00 | 358,723 |
| 2023-11-02 | 32,000.00 | 33,950.00 | 31,950.00 | 33,900.00 | 33,900.00 | 294,613 |
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.