Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 25,305.88 | 25,502.05 | 24,570.24 | 24,864.50 | 24,864.50 | 1,274,108 |
| 2022-11-10 | 24,570.24 | 25,453.01 | 24,472.16 | 24,619.29 | 24,619.29 | 938,528 |
| 2022-11-09 | 24,668.33 | 25,305.88 | 24,619.29 | 25,011.62 | 25,011.62 | 975,365 |
| 2022-11-08 | 25,403.96 | 25,649.18 | 24,325.03 | 24,815.45 | 24,815.45 | 1,155,176 |
| 2022-11-07 | 26,041.51 | 26,041.51 | 25,109.71 | 25,403.96 | 25,403.96 | 891,029 |
| 2022-11-04 | 26,237.68 | 26,482.90 | 25,698.22 | 26,090.56 | 26,090.56 | 1,291,962 |
| 2022-11-03 | 24,079.82 | 26,335.77 | 24,079.82 | 26,090.56 | 26,090.56 | 2,723,949 |
| 2022-11-02 | 25,011.62 | 25,747.26 | 24,079.82 | 24,570.24 | 24,570.24 | 1,353,540 |
| 2022-11-01 | 24,815.45 | 25,453.01 | 24,668.33 | 25,109.71 | 25,109.71 | 1,235,429 |
| 2022-10-31 | 25,060.67 | 25,109.71 | 24,079.82 | 24,717.37 | 24,717.37 | 1,399,780 |
| 2022-10-28 | 23,344.18 | 25,060.67 | 23,000.89 | 24,423.12 | 24,423.12 | 2,446,033 |
| 2022-10-27 | 22,461.42 | 23,491.31 | 22,461.42 | 23,491.31 | 23,491.31 | 1,428,898 |
| 2022-10-26 | 23,098.97 | 23,246.10 | 22,118.12 | 22,265.25 | 22,265.25 | 916,037 |
| 2022-10-25 | 23,932.69 | 24,128.86 | 22,706.63 | 22,804.72 | 22,804.72 | 1,335,413 |
| 2022-10-24 | 24,570.24 | 24,619.29 | 23,589.39 | 23,834.61 | 23,834.61 | 812,392 |
| 2022-10-21 | 24,570.24 | 25,011.62 | 23,932.69 | 24,030.78 | 24,030.78 | 731,775 |
| 2022-10-20 | 25,158.75 | 25,551.09 | 24,325.03 | 24,717.37 | 24,717.37 | 1,177,910 |
| 2022-10-19 | 24,521.20 | 25,943.43 | 24,521.20 | 25,109.71 | 25,109.71 | 2,190,205 |
| 2022-10-18 | 24,766.41 | 24,962.58 | 23,785.56 | 24,423.12 | 24,423.12 | 1,368,095 |
| 2022-10-17 | 22,559.50 | 24,325.03 | 22,559.50 | 24,226.95 | 24,226.95 | 1,471,439 |
| 2022-10-14 | 23,638.44 | 23,883.65 | 23,098.97 | 23,295.14 | 23,295.14 | 1,218,945 |
| 2022-10-13 | 23,000.89 | 23,687.48 | 22,804.72 | 22,902.80 | 22,902.80 | 1,492,705 |
| 2022-10-12 | 22,412.38 | 22,951.84 | 22,167.17 | 22,902.80 | 22,902.80 | 816,482 |
| 2022-10-11 | 22,412.38 | 22,608.55 | 21,823.87 | 22,314.29 | 22,314.29 | 824,235 |
| 2022-10-07 | 22,951.84 | 23,491.31 | 22,706.63 | 23,049.93 | 23,049.93 | 1,060,850 |
| 2022-10-06 | 22,314.29 | 23,589.39 | 22,020.04 | 23,344.18 | 23,344.18 | 1,790,997 |
| 2022-10-05 | 23,344.18 | 24,177.90 | 21,921.95 | 21,971.00 | 21,971.00 | 2,287,799 |
| 2022-10-04 | 23,000.89 | 23,049.93 | 21,676.74 | 22,706.63 | 22,706.63 | 1,877,233 |
| 2022-09-30 | 21,529.61 | 22,706.63 | 21,382.49 | 22,363.33 | 22,363.33 | 2,475,590 |
| 2022-09-29 | 23,197.06 | 23,589.39 | 21,774.83 | 21,921.95 | 21,921.95 | 2,099,392 |
| 2022-09-28 | 25,060.67 | 25,060.67 | 22,363.33 | 22,559.50 | 22,559.50 | 2,853,493 |
| 2022-09-27 | 24,521.20 | 24,962.58 | 23,638.44 | 24,962.58 | 24,962.58 | 2,195,133 |
| 2022-09-26 | 25,109.71 | 25,551.09 | 23,687.48 | 23,981.73 | 23,981.73 | 2,354,307 |
| 2022-09-23 | 28,052.25 | 28,150.34 | 25,747.26 | 25,992.47 | 25,992.47 | 2,145,928 |
| 2022-09-22 | 26,188.64 | 28,150.34 | 26,188.64 | 27,856.08 | 27,856.08 | 2,844,385 |
| 2022-09-21 | 25,600.13 | 26,728.11 | 24,962.58 | 26,728.11 | 26,728.11 | 2,095,230 |
| 2022-09-20 | 26,826.19 | 26,875.24 | 25,502.05 | 25,600.13 | 25,600.13 | 1,906,505 |
| 2022-09-19 | 27,856.08 | 28,591.72 | 25,796.30 | 26,237.68 | 26,237.68 | 2,953,334 |
| 2022-09-16 | 29,327.36 | 29,572.57 | 27,414.70 | 27,954.17 | 27,954.17 | 2,443,654 |
| 2022-09-15 | 29,670.65 | 29,915.86 | 29,131.19 | 29,425.44 | 29,425.44 | 2,811,134 |
| 2022-09-14 | 27,071.41 | 30,062.99 | 27,071.41 | 29,768.74 | 29,768.74 | 5,569,373 |
| 2022-09-13 | 27,610.87 | 28,640.76 | 27,218.53 | 28,052.25 | 28,052.25 | 3,472,396 |
| 2022-09-08 | 25,256.84 | 27,365.66 | 25,109.71 | 27,071.41 | 27,071.41 | 7,282,801 |
| 2022-09-07 | 23,785.56 | 25,845.35 | 23,393.23 | 24,717.37 | 24,717.37 | 5,463,117 |
| 2022-09-06 | 22,461.42 | 23,540.35 | 22,412.38 | 23,540.35 | 23,540.35 | 1,440,035 |
| 2022-09-05 | 23,736.52 | 23,785.56 | 22,461.42 | 22,755.67 | 22,755.67 | 1,888,354 |
| 2022-09-02 | 25,011.62 | 25,011.62 | 22,951.84 | 23,981.73 | 23,981.73 | 3,015,775 |
| 2022-09-01 | 23,785.56 | 25,256.84 | 23,736.52 | 24,030.78 | 24,030.78 | 3,709,762 |
| 2022-08-31 | 22,902.80 | 24,717.37 | 22,853.76 | 23,932.69 | 23,932.69 | 4,386,892 |
| 2022-08-30 | 22,167.17 | 23,540.35 | 21,823.87 | 22,804.72 | 22,804.72 | 3,531,063 |
| 2022-08-29 | 21,480.57 | 22,265.25 | 21,039.19 | 22,069.08 | 22,069.08 | 1,704,433 |
| 2022-08-26 | 22,559.50 | 22,853.76 | 22,118.12 | 22,314.29 | 22,314.29 | 1,603,935 |
| 2022-08-25 | 21,578.66 | 23,932.69 | 21,382.49 | 22,559.50 | 22,559.50 | 6,783,070 |
| 2022-08-24 | 20,303.55 | 21,578.66 | 20,107.38 | 21,578.66 | 21,578.66 | 2,408,123 |
| 2022-08-23 | 19,567.92 | 20,303.55 | 19,469.83 | 20,156.43 | 20,156.43 | 1,145,410 |
| 2022-08-22 | 19,616.96 | 20,401.64 | 19,616.96 | 19,813.13 | 19,813.13 | 1,024,790 |
| 2022-08-19 | 21,235.36 | 21,431.53 | 19,960.26 | 20,009.30 | 20,009.30 | 1,603,802 |
| 2022-08-18 | 20,695.89 | 21,333.44 | 20,548.77 | 20,941.11 | 20,941.11 | 1,106,655 |
| 2022-08-17 | 21,333.44 | 22,167.17 | 20,695.89 | 20,843.02 | 20,843.02 | 2,381,452 |
| 2022-08-16 | 21,235.36 | 22,363.33 | 21,039.19 | 21,529.61 | 21,529.61 | 2,406,532 |
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.