Cosmo Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,396.79	12,781.19	12,252.64	12,781.19	11,411.78	225,895
2022-02-17	12,492.89	12,973.39	12,156.54	12,685.09	11,325.97	399,163
2022-02-16	11,820.20	12,492.89	11,820.20	12,492.89	11,154.37	349,388
2022-02-15	11,724.10	11,916.30	11,339.70	11,483.85	10,253.44	244,575
2022-02-14	11,964.35	12,204.59	11,579.95	11,676.05	10,425.04	273,909
2022-02-11	12,300.69	12,637.04	12,252.64	12,348.74	11,025.66	126,602
2022-02-10	12,925.34	12,925.34	12,540.94	12,588.99	11,240.17	138,388
2022-02-09	12,637.04	12,925.34	12,492.89	12,829.24	11,454.68	161,704
2022-02-08	12,781.19	13,117.54	12,396.79	12,492.89	11,154.37	289,284
2022-02-07	12,973.39	13,021.44	12,637.04	12,829.24	11,454.68	171,669
2022-02-04	12,925.34	13,069.49	12,637.04	13,069.49	11,669.18	421,507
2022-02-03	12,300.69	13,405.83	12,204.59	12,877.29	11,497.58	632,677
2022-01-28	11,820.20	12,156.54	11,099.45	12,060.44	10,768.25	473,571
2022-01-27	12,781.19	12,925.34	11,628.00	11,820.20	10,553.75	637,984
2022-01-26	12,781.19	13,021.44	12,588.99	12,733.14	11,368.87	284,702
2022-01-25	13,357.78	13,453.88	12,685.09	12,781.19	11,411.78	324,609
2022-01-24	13,598.03	13,742.18	13,069.49	13,357.78	11,926.59	274,601
2022-01-21	13,790.23	14,030.48	13,549.98	13,646.08	12,184.00	166,496
2022-01-20	13,598.03	14,030.48	13,549.98	14,030.48	12,527.21	146,020
2022-01-19	13,405.83	13,742.18	13,309.73	13,598.03	12,141.10	150,941
2022-01-18	13,838.28	14,126.58	13,501.93	13,598.03	12,141.10	251,362
2022-01-17	14,174.63	14,414.87	13,790.23	13,886.33	12,398.51	184,834
2022-01-14	14,078.53	14,366.82	13,982.43	14,174.63	12,655.92	228,356
2022-01-13	14,222.68	14,462.92	14,030.48	14,414.87	12,870.42	262,724
2022-01-12	13,694.13	14,126.58	13,694.13	14,126.58	12,613.01	294,511
2022-01-11	13,838.28	13,886.33	13,453.88	13,501.93	12,055.30	310,109
2022-01-10	14,366.82	14,366.82	13,694.13	13,742.18	12,269.80	516,595
2022-01-07	14,655.12	14,703.17	14,318.77	14,414.87	12,870.42	328,403
2022-01-06	14,559.02	15,135.62	14,414.87	14,510.97	12,956.23	457,426
2022-01-05	15,471.96	15,520.01	14,943.42	14,991.47	13,385.24	396,339
2022-01-04	15,712.21	15,760.26	15,375.87	15,568.06	13,900.06	339,681
2022-01-03	15,568.06	15,616.11	15,279.77	15,471.96	13,814.25	364,705
2021-12-30	15,039.52	15,616.11	14,607.07	15,471.96	13,814.25	794,749
2021-12-29	14,270.73	14,943.42	14,174.63	14,895.37	13,299.44	726,983
2021-12-28	14,222.68	14,366.82	14,030.48	14,126.58	12,613.01	404,636
2021-12-27	14,078.53	14,318.77	13,838.28	14,174.63	12,655.92	437,486
2021-12-24	14,366.82	14,366.82	13,982.43	14,030.48	12,527.21	312,422
2021-12-23	14,222.68	14,510.97	14,126.58	14,270.73	12,741.72	425,758
2021-12-22	14,318.77	14,366.82	13,982.43	14,030.48	12,527.21	275,790
2021-12-21	13,694.13	14,174.63	13,598.03	14,126.58	12,613.01	586,869
2021-12-20	13,742.18	13,886.33	13,598.03	13,646.08	12,184.00	210,882
2021-12-17	13,646.08	13,790.23	13,549.98	13,742.18	12,269.80	163,189
2021-12-16	13,982.43	14,078.53	13,742.18	13,790.23	12,312.70	208,936
2021-12-15	13,549.98	13,886.33	13,501.93	13,838.28	12,355.61	252,136
2021-12-14	13,838.28	14,126.58	13,549.98	13,646.08	12,184.00	418,259
2021-12-13	14,030.48	14,126.58	13,790.23	13,838.28	12,355.61	197,517
2021-12-10	14,222.68	14,318.77	13,982.43	14,030.48	12,527.21	216,678
2021-12-09	14,462.92	14,607.07	14,270.73	14,318.77	12,784.62	309,393
2021-12-08	14,126.58	14,751.22	14,126.58	14,318.77	12,784.62	518,349
2021-12-07	13,934.38	14,559.02	13,934.38	14,030.48	12,527.21	452,941
2021-12-06	13,742.18	13,886.33	12,733.14	13,838.28	12,355.61	423,410
2021-12-03	13,742.18	14,030.48	13,694.13	13,934.38	12,441.41	286,206
2021-12-02	13,646.08	13,934.38	13,598.03	13,742.18	12,269.80	340,010
2021-12-01	13,501.93	14,078.53	13,117.54	14,030.48	12,527.21	565,305
2021-11-30	14,462.92	14,607.07	13,453.88	13,501.93	12,055.30	681,084
2021-11-29	14,559.02	14,799.27	14,078.53	14,174.63	12,655.92	746,213
2021-11-26	15,616.11	15,952.46	14,991.47	15,087.57	13,471.04	603,650
2021-11-25	15,904.41	16,240.76	15,616.11	15,664.16	13,985.86	384,936
2021-11-24	15,423.92	16,048.56	15,423.92	15,904.41	14,200.37	430,558
2021-11-23	15,568.06	16,144.66	15,520.01	15,568.06	13,900.06	354,380

← NewerPage 20 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.