Cosmo Chem historical data

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

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

← NewerPage 18 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.