Cosmo Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25,158.75	25,158.75	24,177.90	24,619.29	24,619.29	1,004,832
2023-02-07	23,932.69	25,109.71	23,932.69	24,717.37	24,717.37	1,745,509
2023-02-06	23,049.93	23,981.73	23,000.89	23,687.48	23,687.48	1,164,238
2023-02-03	23,049.93	23,393.23	22,804.72	22,951.84	22,951.84	575,302
2023-02-02	23,197.06	23,442.27	22,853.76	23,049.93	23,049.93	677,283
2023-02-01	22,804.72	23,098.97	22,706.63	22,902.80	22,902.80	632,670
2023-01-31	22,559.50	23,344.18	22,265.25	22,559.50	22,559.50	1,464,558
2023-01-30	21,971.00	22,412.38	21,921.95	22,069.08	22,069.08	646,958
2023-01-27	22,559.50	22,559.50	21,676.74	21,676.74	21,676.74	699,840
2023-01-26	21,823.87	22,412.38	21,431.53	22,216.21	22,216.21	663,251
2023-01-25	21,284.40	21,725.78	21,235.36	21,578.66	21,578.66	306,885
2023-01-20	20,744.94	21,186.32	20,744.94	21,137.27	21,137.27	189,511
2023-01-19	21,088.23	21,186.32	20,695.89	20,843.02	20,843.02	279,927
2023-01-18	21,774.83	21,823.87	21,137.27	21,186.32	21,186.32	311,464
2023-01-17	22,069.08	22,118.12	21,578.66	21,676.74	21,676.74	302,534
2023-01-16	21,823.87	22,265.25	21,774.83	22,020.04	22,020.04	322,733
2023-01-13	22,118.12	22,265.25	21,627.70	21,725.78	21,725.78	309,479
2023-01-12	22,314.29	22,363.33	21,823.87	22,118.12	22,118.12	382,877
2023-01-11	21,971.00	22,118.12	21,725.78	22,069.08	22,069.08	313,297
2023-01-10	21,971.00	22,314.29	21,676.74	21,823.87	21,823.87	498,070
2023-01-09	21,529.61	21,774.83	21,382.49	21,676.74	21,676.74	317,979
2023-01-06	20,892.06	21,529.61	20,843.02	21,284.40	21,284.40	306,729
2023-01-05	21,676.74	21,725.78	20,941.11	21,137.27	21,137.27	403,841
2023-01-04	20,990.15	21,627.70	20,843.02	21,578.66	21,578.66	459,374
2023-01-03	20,941.11	21,431.53	20,597.81	21,382.49	21,382.49	583,182
2023-01-02	20,303.55	21,235.36	20,303.55	20,892.06	20,892.06	638,232
2022-12-29	20,793.98	20,990.15	20,058.34	20,156.43	20,156.43	652,243
2022-12-28	21,774.83	21,872.91	20,499.72	20,744.94	20,744.94	1,038,823
2022-12-27	21,186.32	22,020.04	21,186.32	22,020.04	22,020.04	829,213
2022-12-26	20,941.11	21,382.49	20,793.98	20,990.15	20,990.15	696,838
2022-12-23	21,578.66	21,676.74	21,088.23	21,088.23	21,088.23	595,306
2022-12-22	21,971.00	22,216.21	21,872.91	22,069.08	22,069.08	391,693
2022-12-21	22,265.25	22,314.29	21,578.66	21,676.74	21,676.74	402,618
2022-12-20	22,069.08	22,510.46	21,921.95	22,069.08	22,069.08	539,372
2022-12-19	22,118.12	22,363.33	21,676.74	21,872.91	21,872.91	376,520
2022-12-16	21,529.61	22,461.42	21,480.57	22,216.21	22,216.21	629,983
2022-12-15	21,333.44	22,608.55	21,186.32	21,872.91	21,872.91	1,096,857
2022-12-14	21,088.23	21,529.61	20,990.15	21,480.57	21,480.57	506,308
2022-12-13	20,548.77	21,137.27	20,548.77	20,744.94	20,744.94	557,994
2022-12-12	20,058.34	20,695.89	20,058.34	20,352.60	20,352.60	388,239
2022-12-09	21,088.23	21,088.23	20,009.30	20,352.60	20,352.60	714,850
2022-12-08	20,646.85	21,088.23	20,303.55	20,941.11	20,941.11	461,172
2022-12-07	20,450.68	21,039.19	19,862.17	20,744.94	20,744.94	1,005,060
2022-12-06	21,382.49	21,529.61	20,793.98	20,843.02	20,843.02	877,232
2022-12-05	22,657.59	22,706.63	21,725.78	21,823.87	21,823.87	614,952
2022-12-02	23,589.39	23,638.44	22,412.38	22,559.50	22,559.50	640,261
2022-12-01	23,049.93	23,687.48	22,951.84	23,442.27	23,442.27	924,919
2022-11-30	22,853.76	22,853.76	22,216.21	22,559.50	22,559.50	782,294
2022-11-29	22,559.50	23,098.97	22,363.33	22,902.80	22,902.80	426,988
2022-11-28	23,148.01	23,442.27	22,510.46	22,608.55	22,608.55	552,551
2022-11-25	23,344.18	23,393.23	22,804.72	23,148.01	23,148.01	486,535
2022-11-24	22,461.42	23,197.06	22,412.38	23,197.06	23,197.06	714,924
2022-11-23	22,020.04	22,314.29	21,823.87	22,118.12	22,118.12	527,248
2022-11-22	22,608.55	22,608.55	21,578.66	21,725.78	21,725.78	1,039,163
2022-11-21	22,902.80	23,197.06	22,559.50	22,706.63	22,706.63	418,195
2022-11-18	22,853.76	23,442.27	22,755.67	22,902.80	22,902.80	548,376
2022-11-17	22,951.84	23,197.06	22,559.50	22,951.84	22,951.84	617,109
2022-11-16	23,540.35	23,589.39	22,804.72	23,246.10	23,246.10	1,071,947
2022-11-15	24,472.16	24,815.45	23,344.18	23,589.39	23,589.39	2,021,745
2022-11-14	24,913.54	25,600.13	24,815.45	24,913.54	24,913.54	1,088,316

← NewerPage 16 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.