Cosmo Chem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	50,513.67	52,769.62	50,121.33	50,219.42	50,219.42	575,823
2023-08-01	54,829.40	54,927.49	51,298.35	52,279.20	52,279.20	923,279
2023-07-31	51,494.52	54,633.23	51,494.52	54,437.06	54,437.06	980,947
2023-07-28	47,718.26	51,690.69	47,473.04	51,396.44	51,396.44	1,243,743
2023-07-27	56,889.18	57,085.35	48,650.06	49,532.82	49,532.82	2,315,838
2023-07-26	61,106.83	64,049.38	54,633.23	57,085.35	57,085.35	6,783,286
2023-07-25	63,755.12	65,226.39	60,812.58	60,910.66	60,910.66	2,476,591
2023-07-24	60,812.58	63,362.78	58,262.37	61,891.51	61,891.51	3,360,085
2023-07-21	58,752.80	62,185.76	57,968.12	60,518.32	60,518.32	1,717,592
2023-07-20	60,125.98	63,951.29	59,831.73	60,027.90	60,027.90	4,427,632
2023-07-19	62,087.68	62,185.76	57,183.44	58,556.63	58,556.63	2,974,875
2023-07-18	57,870.03	62,185.76	57,575.78	61,695.34	61,695.34	4,835,757
2023-07-17	56,496.85	57,281.52	54,927.49	56,791.10	56,791.10	1,475,489
2023-07-14	54,731.32	56,693.02	53,750.47	56,300.68	56,300.68	1,303,145
2023-07-13	54,731.32	55,417.91	52,573.45	54,240.90	54,240.90	1,203,585
2023-07-12	57,870.03	58,850.88	55,123.66	55,417.91	55,417.91	1,956,618
2023-07-11	51,984.94	58,752.80	51,984.94	56,300.68	56,300.68	3,903,865
2023-07-10	55,516.00	55,712.17	51,298.35	51,690.69	51,690.69	1,479,567
2023-07-07	53,456.22	57,968.12	53,456.22	55,319.83	55,319.83	1,922,154
2023-07-06	56,693.02	57,183.44	53,554.30	54,829.40	54,829.40	2,143,863
2023-07-05	47,816.34	56,398.76	47,718.26	55,712.17	55,712.17	5,359,343
2023-07-04	48,404.85	48,601.02	46,688.37	47,227.83	47,227.83	656,222
2023-07-03	46,492.20	48,257.72	45,903.69	47,816.34	47,816.34	824,780
2023-06-30	45,315.18	46,246.98	44,187.20	45,952.73	45,952.73	645,549
2023-06-29	45,266.14	46,933.58	45,119.01	45,217.09	45,217.09	670,095
2023-06-28	47,571.13	48,257.72	45,609.43	45,707.52	45,707.52	797,537
2023-06-27	48,355.81	48,601.02	47,129.75	47,374.96	47,374.96	772,167
2023-06-26	50,121.33	50,513.67	48,699.10	48,797.19	48,797.19	802,101
2023-06-23	54,535.15	54,633.23	51,004.10	51,200.27	51,200.27	891,347
2023-06-22	51,690.69	53,161.96	51,004.10	52,867.71	52,867.71	546,837
2023-06-21	52,965.79	55,614.08	52,181.11	52,377.28	52,377.28	1,033,916
2023-06-20	52,867.71	53,848.56	52,181.11	52,573.45	52,573.45	733,764
2023-06-19	53,848.56	54,338.98	52,475.37	53,456.22	53,456.22	615,587
2023-06-16	55,221.74	55,712.17	52,965.79	53,848.56	53,848.56	906,313
2023-06-15	55,712.17	56,987.27	54,437.06	55,123.66	55,123.66	1,069,246
2023-06-14	59,831.73	59,831.73	54,044.73	54,240.90	54,240.90	2,068,231
2023-06-13	60,714.49	60,910.66	57,085.35	57,968.12	57,968.12	1,880,776
2023-06-12	57,870.03	61,989.59	56,987.27	59,537.47	59,537.47	2,637,512
2023-06-09	55,810.25	58,654.71	53,750.47	56,594.93	56,594.93	2,723,074
2023-06-08	52,965.79	55,417.91	51,690.69	55,417.91	55,417.91	1,910,109
2023-06-07	51,984.94	53,260.05	50,906.01	53,161.96	53,161.96	1,301,949
2023-06-05	48,601.02	51,298.35	48,453.89	51,004.10	51,004.10	1,274,948
2023-06-02	48,110.60	49,336.66	47,571.13	48,159.64	48,159.64	515,673
2023-06-01	48,551.98	49,336.66	47,571.13	48,110.60	48,110.60	575,983
2023-05-31	47,620.17	48,797.19	47,374.96	48,502.93	48,502.93	614,555
2023-05-30	48,748.15	49,630.91	46,394.11	47,620.17	47,620.17	874,855
2023-05-26	49,728.99	50,906.01	47,963.47	48,748.15	48,748.15	888,164
2023-05-25	50,906.01	52,279.20	49,042.40	49,238.57	49,238.57	999,081
2023-05-24	51,200.27	53,456.22	50,807.93	51,984.94	51,984.94	1,988,064
2023-05-23	46,982.62	50,807.93	46,884.54	50,317.50	50,317.50	2,487,193
2023-05-22	45,854.64	46,786.45	44,922.84	46,345.07	46,345.07	816,708
2023-05-19	47,767.30	48,208.68	46,001.77	46,197.94	46,197.94	800,044
2023-05-18	48,846.23	48,944.32	47,522.09	47,718.26	47,718.26	550,595
2023-05-17	48,159.64	48,699.10	47,227.83	48,061.55	48,061.55	731,956
2023-05-16	48,993.36	49,532.82	47,620.17	48,110.60	48,110.60	1,045,312
2023-05-15	50,611.76	50,807.93	48,650.06	49,728.99	49,728.99	945,447
2023-05-12	52,279.20	53,260.05	50,709.84	51,102.18	51,102.18	573,714
2023-05-11	53,456.22	54,437.06	51,102.18	52,279.20	52,279.20	826,456
2023-05-10	53,652.39	54,338.98	51,984.94	52,475.37	52,475.37	602,538
2023-05-09	54,044.73	54,731.32	51,984.94	54,240.90	54,240.90	935,972

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.