Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 21,823.87 | 21,872.91 | 20,499.72 | 21,137.27 | 21,137.27 | 2,598,385 |
| 2022-08-11 | 22,020.04 | 22,265.25 | 21,333.44 | 21,774.83 | 21,774.83 | 3,185,092 |
| 2022-08-10 | 19,273.66 | 22,559.50 | 19,175.58 | 21,627.70 | 21,627.70 | 10,649,927 |
| 2022-08-09 | 17,949.52 | 19,322.71 | 17,900.48 | 19,322.71 | 19,322.71 | 4,006,880 |
| 2022-08-08 | 17,606.22 | 17,998.56 | 17,459.09 | 17,851.43 | 17,851.43 | 664,353 |
| 2022-08-05 | 18,047.60 | 18,096.65 | 17,262.93 | 17,655.26 | 17,655.26 | 982,742 |
| 2022-08-04 | 18,194.73 | 18,488.99 | 17,557.18 | 17,900.48 | 17,900.48 | 1,123,050 |
| 2022-08-03 | 17,900.48 | 18,096.65 | 17,557.18 | 17,998.56 | 17,998.56 | 1,307,675 |
| 2022-08-02 | 17,459.09 | 18,145.69 | 17,066.76 | 17,851.43 | 17,851.43 | 1,637,064 |
| 2022-08-01 | 16,772.50 | 17,508.14 | 16,576.33 | 17,361.01 | 17,361.01 | 1,622,262 |
| 2022-07-29 | 16,674.42 | 17,066.76 | 16,331.12 | 16,576.33 | 16,576.33 | 1,377,213 |
| 2022-07-28 | 17,655.26 | 17,704.31 | 16,282.08 | 16,478.25 | 16,478.25 | 3,096,399 |
| 2022-07-27 | 17,213.88 | 17,655.26 | 16,723.46 | 17,606.22 | 17,606.22 | 2,147,301 |
| 2022-07-26 | 19,224.62 | 19,273.66 | 17,262.93 | 17,262.93 | 17,262.93 | 3,551,372 |
| 2022-07-25 | 18,734.20 | 19,420.79 | 18,439.94 | 19,224.62 | 19,224.62 | 1,797,655 |
| 2022-07-22 | 18,685.15 | 19,273.66 | 18,047.60 | 18,636.11 | 18,636.11 | 2,996,552 |
| 2022-07-21 | 17,949.52 | 18,587.07 | 17,900.48 | 18,194.73 | 18,194.73 | 1,868,920 |
| 2022-07-20 | 17,753.35 | 19,028.45 | 17,361.01 | 18,047.60 | 18,047.60 | 5,024,250 |
| 2022-07-19 | 14,810.81 | 17,311.97 | 14,663.68 | 17,311.97 | 17,311.97 | 3,373,441 |
| 2022-07-18 | 14,957.93 | 15,006.97 | 14,418.47 | 14,957.93 | 14,957.93 | 488,922 |
| 2022-07-15 | 14,712.72 | 15,056.02 | 14,467.51 | 14,908.89 | 14,908.89 | 363,700 |
| 2022-07-14 | 14,516.55 | 15,056.02 | 14,320.38 | 14,614.64 | 14,614.64 | 424,311 |
| 2022-07-13 | 13,829.96 | 14,614.64 | 13,633.79 | 14,516.55 | 14,516.55 | 311,973 |
| 2022-07-12 | 14,369.42 | 14,418.47 | 13,928.04 | 13,928.04 | 13,928.04 | 336,477 |
| 2022-07-11 | 14,516.55 | 15,154.10 | 14,271.34 | 14,516.55 | 14,516.55 | 425,513 |
| 2022-07-08 | 14,614.64 | 14,908.89 | 14,320.38 | 14,369.42 | 14,369.42 | 486,970 |
| 2022-07-07 | 14,320.38 | 14,369.42 | 13,928.04 | 14,075.17 | 14,075.17 | 339,971 |
| 2022-07-06 | 14,565.59 | 14,810.81 | 13,977.08 | 14,026.13 | 14,026.13 | 466,813 |
| 2022-07-05 | 13,829.96 | 14,761.76 | 13,535.70 | 14,712.72 | 14,712.72 | 522,878 |
| 2022-07-04 | 14,271.34 | 14,516.55 | 13,388.58 | 13,682.83 | 13,682.83 | 743,360 |
| 2022-07-01 | 14,957.93 | 15,252.19 | 14,124.21 | 14,516.55 | 14,516.55 | 544,806 |
| 2022-06-30 | 16,085.91 | 16,233.03 | 14,908.89 | 14,908.89 | 14,908.89 | 656,659 |
| 2022-06-29 | 15,987.82 | 16,429.20 | 15,840.70 | 16,134.95 | 16,134.95 | 396,000 |
| 2022-06-28 | 16,282.08 | 16,478.25 | 15,791.65 | 16,282.08 | 16,282.08 | 497,079 |
| 2022-06-27 | 15,006.97 | 16,478.25 | 15,006.97 | 16,036.87 | 16,036.87 | 1,063,164 |
| 2022-06-24 | 13,682.83 | 14,908.89 | 13,339.53 | 14,516.55 | 14,516.55 | 676,483 |
| 2022-06-23 | 15,056.02 | 15,350.27 | 13,584.74 | 13,584.74 | 13,584.75 | 979,214 |
| 2022-06-22 | 16,036.87 | 16,478.25 | 14,859.85 | 14,859.85 | 14,859.85 | 802,484 |
| 2022-06-21 | 18,439.94 | 18,636.11 | 16,625.37 | 17,361.01 | 15,500.90 | 1,411,675 |
| 2022-06-20 | 18,439.94 | 18,979.41 | 17,900.47 | 18,243.77 | 16,289.08 | 1,662,559 |
| 2022-06-17 | 16,282.07 | 18,292.81 | 16,183.99 | 18,145.69 | 16,201.51 | 1,889,128 |
| 2022-06-16 | 16,429.20 | 17,164.84 | 16,282.07 | 16,625.37 | 14,844.08 | 716,081 |
| 2022-06-15 | 15,987.82 | 16,478.24 | 15,791.65 | 15,987.82 | 14,274.84 | 297,171 |
| 2022-06-14 | 15,252.18 | 16,183.99 | 15,252.18 | 15,987.82 | 14,274.84 | 388,975 |
| 2022-06-13 | 15,987.82 | 16,085.91 | 15,595.48 | 15,644.52 | 13,968.32 | 331,027 |
| 2022-06-10 | 16,380.16 | 16,625.37 | 16,233.03 | 16,282.07 | 14,537.57 | 198,448 |
| 2022-06-09 | 16,576.33 | 16,821.54 | 16,429.20 | 16,576.33 | 14,800.29 | 193,724 |
| 2022-06-08 | 16,527.29 | 16,723.46 | 16,429.20 | 16,527.29 | 14,756.51 | 178,926 |
| 2022-06-07 | 16,772.50 | 16,919.63 | 16,380.16 | 16,429.20 | 14,668.93 | 260,721 |
| 2022-06-03 | 17,361.01 | 17,361.01 | 16,870.58 | 16,968.67 | 15,150.60 | 244,146 |
| 2022-06-02 | 17,115.80 | 17,410.05 | 16,919.63 | 17,213.88 | 15,369.54 | 339,797 |
| 2022-05-31 | 16,478.24 | 17,213.88 | 16,478.24 | 17,066.75 | 15,238.17 | 475,366 |
| 2022-05-30 | 16,723.46 | 16,772.50 | 16,429.20 | 16,478.24 | 14,712.72 | 221,766 |
| 2022-05-27 | 16,772.50 | 17,066.75 | 16,478.24 | 16,478.24 | 14,712.72 | 527,480 |
| 2022-05-26 | 16,723.46 | 16,772.50 | 16,429.20 | 16,478.24 | 14,712.72 | 234,160 |
| 2022-05-25 | 16,723.46 | 16,821.54 | 16,183.99 | 16,478.24 | 14,712.72 | 257,448 |
| 2022-05-24 | 17,066.75 | 17,164.84 | 16,527.29 | 16,625.37 | 14,844.08 | 340,193 |
| 2022-05-23 | 17,410.05 | 17,606.22 | 16,919.63 | 17,066.75 | 15,238.17 | 348,838 |
| 2022-05-20 | 17,311.97 | 17,557.18 | 16,968.67 | 17,164.84 | 15,325.75 | 511,328 |
| 2022-05-19 | 15,938.78 | 17,410.05 | 15,889.74 | 17,311.97 | 15,457.11 | 1,157,780 |
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.