Cosmo Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	57,477.69	57,771.95	54,044.73	54,044.73	54,044.73	691,308
2023-05-04	56,398.76	58,164.29	55,908.34	56,496.85	56,496.85	575,249
2023-05-03	59,439.39	60,518.32	57,183.44	57,379.61	57,379.61	840,927
2023-05-02	57,968.12	61,793.42	57,771.95	60,420.24	60,420.24	1,447,889
2023-04-28	60,322.15	63,264.70	55,221.74	57,085.35	57,085.35	2,739,046
2023-04-27	56,889.18	58,458.54	54,927.49	58,066.20	58,066.20	1,693,175
2023-04-26	59,439.39	60,224.07	56,496.85	56,987.27	56,987.27	1,194,997
2023-04-25	62,578.10	63,068.53	57,673.86	58,850.88	58,850.88	1,890,658
2023-04-24	64,441.71	65,716.82	61,793.42	62,578.10	62,578.10	1,401,148
2023-04-21	67,482.34	68,365.11	64,735.97	65,030.22	65,030.22	1,190,071
2023-04-20	66,893.83	71,209.57	66,893.83	67,874.68	67,874.68	1,359,505
2023-04-19	71,013.40	71,798.07	68,463.19	68,463.19	68,463.19	1,486,896
2023-04-18	73,857.86	76,898.48	70,032.55	72,190.41	72,190.41	2,831,938
2023-04-17	73,073.18	74,642.53	69,934.46	72,190.41	72,190.41	2,061,665
2023-04-14	77,290.82	77,388.91	71,699.99	74,936.79	74,936.79	2,233,544
2023-04-13	68,757.45	75,132.96	66,893.83	71,994.24	71,994.24	3,010,695
2023-04-12	78,271.67	79,742.94	72,582.75	73,171.26	73,171.26	2,892,504
2023-04-11	87,589.73	87,589.73	74,740.62	80,037.20	80,037.20	4,512,057
2023-04-10	76,506.15	92,788.22	75,525.30	87,687.81	87,687.81	6,709,836
2023-04-07	66,403.41	77,781.25	65,618.73	73,661.69	73,661.69	7,279,927
2023-04-06	67,090.00	68,168.94	64,834.05	65,520.65	65,520.65	1,968,197
2023-04-05	65,226.39	67,384.26	63,460.87	66,109.16	66,109.16	2,965,543
2023-04-04	63,755.12	67,678.51	61,989.59	64,932.14	64,932.14	6,627,009
2023-04-03	50,121.33	63,558.95	49,630.91	63,558.95	63,558.95	7,771,744
2023-03-31	49,140.49	50,219.42	48,061.55	48,895.27	48,895.27	1,294,828
2023-03-30	50,513.67	51,298.35	48,306.76	49,140.49	49,140.49	1,423,516
2023-03-29	48,453.89	51,004.10	48,257.72	49,630.91	49,630.91	2,065,617
2023-03-28	51,690.69	51,984.94	47,227.83	48,993.36	48,993.36	2,108,755
2023-03-27	45,952.73	51,298.35	45,952.73	50,513.67	50,513.67	4,164,784
2023-03-24	47,178.79	48,257.72	43,647.74	45,805.60	45,805.60	1,641,232
2023-03-23	46,492.20	50,219.42	44,677.63	45,854.64	45,854.64	3,906,632
2023-03-22	47,227.83	48,257.72	46,394.11	47,424.00	47,424.00	1,557,364
2023-03-21	42,372.63	45,609.43	41,980.29	45,462.31	45,462.31	1,885,489
2023-03-20	37,958.82	44,138.16	37,272.22	42,372.63	42,372.63	2,091,088
2023-03-17	44,138.16	44,187.20	40,705.19	40,705.19	40,705.19	2,147,949
2023-03-16	42,323.59	44,579.54	40,705.19	44,432.42	44,432.42	1,640,994
2023-03-15	42,470.72	43,353.48	41,048.49	42,568.80	42,568.80	2,013,542
2023-03-14	42,715.93	43,892.95	39,724.34	40,705.19	40,705.19	2,024,174
2023-03-13	42,666.89	44,089.12	39,233.92	42,519.76	42,519.76	2,511,054
2023-03-10	41,440.83	45,413.26	40,459.98	43,353.48	43,353.48	2,071,826
2023-03-09	50,513.67	50,906.01	43,843.91	43,941.99	43,941.99	2,648,379
2023-03-08	46,884.54	53,750.47	46,001.77	51,298.35	51,298.35	4,441,718
2023-03-07	47,522.09	48,502.93	45,315.18	47,522.09	47,522.09	2,111,749
2023-03-06	48,748.15	49,827.08	46,541.24	48,797.19	48,797.19	3,250,590
2023-03-03	46,982.62	49,042.40	45,315.18	48,453.89	48,453.89	4,487,055
2023-03-02	41,538.91	49,434.74	41,538.91	45,413.26	45,413.26	9,594,530
2023-02-28	38,449.24	42,961.14	37,664.56	40,950.40	40,950.40	7,467,316
2023-02-27	36,242.33	39,626.26	36,242.33	37,860.73	37,860.73	5,164,376
2023-02-24	37,860.73	38,253.07	35,114.36	36,291.38	36,291.38	3,386,108
2023-02-23	37,566.48	37,566.48	35,310.53	37,272.22	37,272.22	1,013,409
2023-02-22	35,016.27	37,566.48	35,016.27	36,389.46	36,389.46	1,234,992
2023-02-21	36,438.50	36,438.50	34,820.10	35,997.12	35,997.12	1,832,960
2023-02-20	35,261.49	38,596.37	34,967.23	37,272.22	37,272.22	8,893,605
2023-02-17	32,809.37	36,389.46	32,122.77	34,869.15	34,869.15	13,482,527
2023-02-16	26,237.68	33,348.83	25,992.47	33,348.83	33,348.83	12,994,822
2023-02-15	24,570.24	26,482.90	24,570.24	25,698.22	25,698.22	3,124,460
2023-02-14	24,766.41	24,913.54	23,981.73	24,423.12	24,423.12	612,990
2023-02-13	24,128.86	24,766.41	24,030.78	24,570.24	24,570.24	591,356
2023-02-10	24,962.58	25,060.67	23,932.69	24,374.07	24,374.07	745,963
2023-02-09	24,423.12	25,109.71	24,275.99	24,717.37	24,717.37	956,203

← NewerPage 15 of 21 · 1,223 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.