Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 16,968.67 | 17,066.75 | 16,478.24 | 16,527.29 | 14,756.51 | 381,698 |
| 2022-05-17 | 16,478.24 | 16,968.67 | 16,183.99 | 16,772.50 | 14,975.45 | 741,653 |
| 2022-05-16 | 15,889.74 | 16,233.03 | 15,595.48 | 15,987.82 | 14,274.84 | 377,725 |
| 2022-05-13 | 15,252.18 | 15,644.52 | 15,105.06 | 15,595.48 | 13,924.54 | 190,799 |
| 2022-05-12 | 15,693.57 | 15,840.69 | 15,006.97 | 15,105.06 | 13,486.66 | 435,491 |
| 2022-05-11 | 15,595.48 | 15,987.82 | 15,399.31 | 15,840.69 | 14,143.48 | 266,988 |
| 2022-05-10 | 15,448.35 | 15,693.57 | 14,957.93 | 15,595.48 | 13,924.54 | 591,923 |
| 2022-05-09 | 16,036.86 | 16,183.99 | 15,399.31 | 15,742.61 | 14,055.90 | 473,696 |
| 2022-05-06 | 16,233.03 | 16,576.33 | 15,840.69 | 16,233.03 | 14,493.78 | 454,255 |
| 2022-05-04 | 16,429.20 | 17,164.84 | 16,429.20 | 16,625.37 | 14,844.08 | 660,101 |
| 2022-05-03 | 16,240.76 | 16,865.40 | 16,240.76 | 16,481.01 | 14,715.18 | 797,003 |
| 2022-05-02 | 15,952.46 | 16,481.01 | 15,904.41 | 16,288.81 | 14,543.58 | 512,043 |
| 2022-04-29 | 16,000.51 | 16,577.10 | 15,760.26 | 16,336.86 | 14,586.48 | 993,995 |
| 2022-04-28 | 16,625.15 | 16,817.35 | 15,712.21 | 15,856.36 | 14,157.47 | 1,362,678 |
| 2022-04-27 | 16,432.96 | 16,817.35 | 16,144.66 | 16,625.15 | 14,843.89 | 1,459,051 |
| 2022-04-26 | 18,258.84 | 18,547.14 | 16,817.35 | 17,057.60 | 15,230.00 | 1,888,362 |
| 2022-04-25 | 18,306.89 | 18,739.34 | 17,490.05 | 17,970.54 | 16,045.13 | 2,099,443 |
| 2022-04-22 | 18,066.64 | 19,171.78 | 17,970.54 | 18,547.14 | 16,559.94 | 2,990,642 |
| 2022-04-21 | 16,432.96 | 18,451.04 | 16,336.86 | 18,354.94 | 16,388.34 | 6,418,191 |
| 2022-04-20 | 16,048.56 | 16,288.81 | 15,664.16 | 16,096.61 | 14,371.97 | 1,073,908 |
| 2022-04-19 | 15,087.57 | 15,952.46 | 15,039.52 | 15,856.36 | 14,157.47 | 1,424,931 |
| 2022-04-18 | 14,895.37 | 15,279.77 | 14,847.32 | 15,087.57 | 13,471.04 | 418,428 |
| 2022-04-15 | 14,414.87 | 15,039.52 | 14,414.87 | 14,847.32 | 13,256.54 | 527,563 |
| 2022-04-14 | 14,991.47 | 15,087.57 | 14,366.82 | 14,607.07 | 13,042.03 | 644,573 |
| 2022-04-13 | 14,895.37 | 15,279.77 | 14,462.92 | 14,847.32 | 13,256.54 | 1,390,027 |
| 2022-04-12 | 14,895.37 | 15,616.11 | 14,655.12 | 15,568.06 | 13,900.06 | 1,301,764 |
| 2022-04-11 | 15,087.57 | 15,664.16 | 14,943.42 | 15,135.62 | 13,513.94 | 1,535,920 |
| 2022-04-08 | 14,078.53 | 15,808.31 | 14,030.48 | 14,943.42 | 13,342.34 | 6,367,126 |
| 2022-04-07 | 14,078.53 | 14,222.68 | 13,694.13 | 13,982.43 | 12,484.31 | 274,905 |
| 2022-04-06 | 13,934.38 | 14,318.77 | 13,838.28 | 14,222.68 | 12,698.82 | 273,329 |
| 2022-04-05 | 14,030.48 | 14,318.77 | 13,982.43 | 14,126.58 | 12,613.01 | 237,738 |
| 2022-04-04 | 13,646.08 | 14,030.48 | 13,646.08 | 13,934.38 | 12,441.41 | 263,193 |
| 2022-04-01 | 13,838.28 | 13,934.38 | 13,646.08 | 13,646.08 | 12,184.00 | 126,649 |
| 2022-03-31 | 13,790.23 | 14,078.53 | 13,742.18 | 13,982.43 | 12,484.31 | 155,714 |
| 2022-03-30 | 14,174.63 | 14,174.63 | 13,790.23 | 13,886.33 | 12,398.51 | 208,140 |
| 2022-03-29 | 13,742.18 | 14,126.58 | 13,598.03 | 13,982.43 | 12,484.31 | 605,373 |
| 2022-03-28 | 13,501.93 | 13,646.08 | 13,261.68 | 13,549.98 | 12,098.20 | 182,622 |
| 2022-03-25 | 13,838.28 | 13,886.33 | 13,501.93 | 13,501.93 | 12,055.30 | 166,683 |
| 2022-03-24 | 13,549.98 | 13,886.33 | 13,501.93 | 13,790.23 | 12,312.70 | 167,471 |
| 2022-03-23 | 13,646.08 | 13,886.33 | 13,549.98 | 13,742.18 | 12,269.80 | 301,907 |
| 2022-03-22 | 13,453.88 | 13,646.08 | 13,309.73 | 13,549.98 | 12,098.20 | 166,037 |
| 2022-03-21 | 13,405.83 | 13,549.98 | 13,261.68 | 13,357.78 | 11,926.59 | 150,676 |
| 2022-03-18 | 13,549.98 | 13,549.98 | 13,213.63 | 13,309.73 | 11,883.69 | 132,339 |
| 2022-03-17 | 13,261.68 | 13,549.98 | 13,165.58 | 13,357.78 | 11,926.59 | 307,108 |
| 2022-03-16 | 12,925.34 | 13,069.49 | 12,733.14 | 12,973.39 | 11,583.38 | 156,176 |
| 2022-03-15 | 12,637.04 | 13,021.44 | 12,637.04 | 12,733.14 | 11,368.87 | 140,966 |
| 2022-03-14 | 13,261.68 | 13,261.68 | 12,540.94 | 12,781.19 | 11,411.78 | 238,066 |
| 2022-03-11 | 13,405.83 | 13,501.93 | 13,213.63 | 13,309.73 | 11,883.69 | 116,507 |
| 2022-03-10 | 13,646.08 | 13,646.08 | 13,309.73 | 13,357.78 | 11,926.59 | 145,281 |
| 2022-03-08 | 13,213.63 | 13,501.93 | 13,213.63 | 13,213.63 | 11,797.89 | 251,407 |
| 2022-03-07 | 13,790.23 | 13,790.23 | 13,357.78 | 13,549.98 | 12,098.20 | 204,529 |
| 2022-03-04 | 13,694.13 | 13,934.38 | 13,501.93 | 13,838.28 | 12,355.61 | 242,886 |
| 2022-03-03 | 13,886.33 | 14,078.53 | 13,694.13 | 13,838.28 | 12,355.61 | 320,082 |
| 2022-03-02 | 14,318.77 | 14,366.82 | 13,598.03 | 13,694.13 | 12,226.90 | 1,161,334 |
| 2022-02-28 | 12,733.14 | 13,165.58 | 12,733.14 | 13,021.44 | 11,626.28 | 414,957 |
| 2022-02-25 | 12,637.04 | 13,069.49 | 12,540.94 | 12,925.34 | 11,540.48 | 358,202 |
| 2022-02-24 | 12,444.84 | 12,973.39 | 12,252.64 | 12,300.69 | 10,982.76 | 331,422 |
| 2022-02-23 | 12,396.79 | 12,685.09 | 12,348.74 | 12,588.99 | 11,240.17 | 148,840 |
| 2022-02-22 | 12,396.79 | 12,588.99 | 12,204.59 | 12,396.79 | 11,068.56 | 167,894 |
| 2022-02-21 | 12,492.89 | 12,781.19 | 12,348.74 | 12,685.09 | 11,325.97 | 173,565 |
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.