Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 32,000.00 | 33,950.00 | 31,950.00 | 33,900.00 | 33,900.00 | 294,613 |
| 2023-11-01 | 31,600.00 | 32,400.00 | 30,950.00 | 31,300.00 | 31,300.00 | 198,340 |
| 2023-10-31 | 33,350.00 | 33,350.00 | 31,250.00 | 31,250.00 | 31,250.00 | 252,235 |
| 2023-10-30 | 32,000.00 | 33,650.00 | 32,000.00 | 33,150.00 | 33,150.00 | 204,929 |
| 2023-10-27 | 31,650.00 | 33,050.00 | 31,600.00 | 32,500.00 | 32,500.00 | 311,087 |
| 2023-10-26 | 32,100.00 | 32,800.00 | 31,500.00 | 31,750.00 | 31,750.00 | 335,005 |
| 2023-10-25 | 35,050.00 | 35,100.00 | 33,050.00 | 33,150.00 | 33,150.00 | 241,900 |
| 2023-10-24 | 34,300.00 | 34,950.00 | 32,700.00 | 34,600.00 | 34,600.00 | 280,958 |
| 2023-10-23 | 33,400.00 | 34,600.00 | 33,400.00 | 34,100.00 | 34,100.00 | 254,064 |
| 2023-10-20 | 34,450.00 | 34,800.00 | 33,000.00 | 33,850.00 | 33,850.00 | 409,112 |
| 2023-10-19 | 35,700.00 | 36,350.00 | 35,100.00 | 35,250.00 | 35,250.00 | 296,136 |
| 2023-10-18 | 37,200.00 | 37,850.00 | 36,300.00 | 36,800.00 | 36,800.00 | 312,634 |
| 2023-10-17 | 39,100.00 | 39,900.00 | 37,300.00 | 37,500.00 | 37,500.00 | 499,164 |
| 2023-10-16 | 38,950.00 | 39,550.00 | 37,700.00 | 38,600.00 | 38,600.00 | 452,453 |
| 2023-10-13 | 42,750.00 | 42,800.00 | 40,250.00 | 40,400.00 | 40,400.00 | 543,670 |
| 2023-10-12 | 39,650.00 | 43,750.00 | 39,250.00 | 43,400.00 | 43,400.00 | 1,121,766 |
| 2023-10-11 | 36,950.00 | 39,500.00 | 36,950.00 | 39,250.00 | 39,250.00 | 499,596 |
| 2023-10-10 | 37,000.00 | 39,750.00 | 36,050.00 | 36,200.00 | 36,200.00 | 417,627 |
| 2023-10-06 | 36,800.00 | 37,450.00 | 36,450.00 | 36,750.00 | 36,750.00 | 218,389 |
| 2023-10-05 | 35,650.00 | 39,850.00 | 35,650.00 | 37,300.00 | 37,300.00 | 708,999 |
| 2023-10-04 | 37,650.00 | 37,900.00 | 35,050.00 | 35,100.00 | 35,100.00 | 338,116 |
| 2023-09-27 | 36,500.00 | 38,500.00 | 36,500.00 | 38,450.00 | 38,450.00 | 172,900 |
| 2023-09-26 | 37,900.00 | 39,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | 210,119 |
| 2023-09-25 | 38,600.00 | 39,400.00 | 38,050.00 | 38,150.00 | 38,150.00 | 180,326 |
| 2023-09-22 | 38,150.00 | 39,450.00 | 38,150.00 | 39,100.00 | 39,100.00 | 153,439 |
| 2023-09-21 | 40,600.00 | 40,950.00 | 39,100.00 | 39,250.00 | 39,250.00 | 193,508 |
| 2023-09-20 | 40,550.00 | 41,250.00 | 40,200.00 | 41,000.00 | 41,000.00 | 137,308 |
| 2023-09-19 | 41,600.00 | 41,600.00 | 39,900.00 | 41,150.00 | 41,150.00 | 219,111 |
| 2023-09-18 | 40,600.00 | 41,750.00 | 40,300.00 | 41,750.00 | 41,750.00 | 182,991 |
| 2023-09-15 | 40,350.00 | 41,300.00 | 40,200.00 | 40,900.00 | 40,900.00 | 318,388 |
| 2023-09-14 | 39,400.00 | 40,450.00 | 39,400.00 | 40,100.00 | 40,100.00 | 171,797 |
| 2023-09-13 | 38,750.00 | 40,500.00 | 38,100.00 | 39,400.00 | 39,400.00 | 421,902 |
| 2023-09-12 | 39,950.00 | 40,250.00 | 38,600.00 | 39,100.00 | 39,100.00 | 332,784 |
| 2023-09-11 | 40,600.00 | 40,800.00 | 39,000.00 | 39,450.00 | 39,450.00 | 434,624 |
| 2023-09-08 | 41,700.00 | 42,100.00 | 40,500.00 | 40,900.00 | 40,900.00 | 374,133 |
| 2023-09-07 | 43,500.00 | 43,900.00 | 41,500.00 | 41,700.00 | 41,700.00 | 510,302 |
| 2023-09-06 | 45,800.00 | 46,650.00 | 43,300.00 | 43,500.00 | 43,500.00 | 570,666 |
| 2023-09-05 | 43,700.00 | 47,500.00 | 43,000.00 | 45,800.00 | 45,800.00 | 1,192,422 |
| 2023-09-04 | 42,323.59 | 43,157.31 | 41,784.13 | 42,814.02 | 42,814.02 | 535,567 |
| 2023-09-01 | 42,372.63 | 46,884.54 | 41,980.29 | 43,206.36 | 43,206.36 | 1,664,359 |
| 2023-08-31 | 41,931.25 | 43,696.78 | 41,735.08 | 42,617.85 | 42,617.85 | 485,174 |
| 2023-08-30 | 42,274.55 | 43,304.44 | 41,784.13 | 41,833.17 | 41,833.17 | 373,012 |
| 2023-08-29 | 42,715.93 | 42,764.97 | 41,686.04 | 41,784.13 | 41,784.13 | 300,608 |
| 2023-08-28 | 42,470.72 | 42,912.10 | 41,342.74 | 42,666.89 | 42,666.89 | 331,479 |
| 2023-08-25 | 41,489.87 | 42,568.80 | 41,489.87 | 42,225.51 | 42,225.51 | 226,450 |
| 2023-08-24 | 41,538.91 | 42,519.76 | 40,754.23 | 42,372.63 | 42,372.63 | 370,634 |
| 2023-08-23 | 43,108.27 | 43,157.31 | 41,784.13 | 41,980.29 | 41,980.30 | 340,090 |
| 2023-08-22 | 41,980.29 | 42,764.97 | 41,882.21 | 42,666.89 | 42,666.89 | 471,585 |
| 2023-08-21 | 39,282.96 | 42,961.14 | 39,184.88 | 41,587.96 | 41,587.96 | 1,175,640 |
| 2023-08-18 | 43,745.82 | 44,432.42 | 42,666.89 | 43,010.19 | 43,010.19 | 486,519 |
| 2023-08-17 | 41,637.00 | 44,726.67 | 41,489.87 | 44,677.63 | 44,677.63 | 705,942 |
| 2023-08-16 | 43,353.48 | 44,187.20 | 42,176.46 | 42,323.59 | 42,323.59 | 593,875 |
| 2023-08-14 | 45,119.01 | 45,315.18 | 43,549.65 | 44,236.25 | 44,236.25 | 545,200 |
| 2023-08-11 | 46,443.15 | 46,443.15 | 44,922.84 | 45,560.39 | 45,560.39 | 531,271 |
| 2023-08-10 | 46,590.28 | 46,884.54 | 45,805.60 | 46,099.86 | 46,099.86 | 308,922 |
| 2023-08-09 | 45,658.48 | 47,571.13 | 45,413.26 | 47,031.66 | 47,031.66 | 464,269 |
| 2023-08-08 | 46,394.11 | 47,031.66 | 45,511.35 | 46,148.90 | 46,148.90 | 645,893 |
| 2023-08-07 | 47,963.47 | 48,355.81 | 45,854.64 | 46,394.11 | 46,394.11 | 752,653 |
| 2023-08-04 | 49,532.82 | 49,630.91 | 48,355.81 | 48,601.02 | 48,601.02 | 536,936 |
| 2023-08-03 | 50,219.42 | 51,494.52 | 48,944.32 | 49,728.99 | 49,728.99 | 638,111 |
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.