Cosmo Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16,384.91	16,384.91	15,279.77	15,808.31	14,114.56	632,534
2021-11-19	16,865.40	16,913.45	16,240.76	16,432.96	14,672.28	703,548
2021-11-18	16,096.61	16,865.40	15,856.36	16,769.30	14,972.59	1,092,081
2021-11-17	16,529.06	16,529.06	15,616.11	16,144.66	14,414.87	725,210
2021-11-16	16,384.91	16,625.15	16,144.66	16,192.71	14,457.78	945,384
2021-11-15	15,520.01	16,288.81	15,279.77	16,096.61	14,371.97	980,838
2021-11-12	14,559.02	15,471.96	14,510.97	15,423.92	13,771.35	815,691
2021-11-11	14,462.92	15,039.52	14,414.87	14,607.07	13,042.03	576,699
2021-11-10	14,943.42	14,991.47	14,366.82	14,462.92	12,913.32	463,784
2021-11-09	14,751.22	15,135.62	14,607.07	15,087.57	13,471.04	402,289
2021-11-08	14,703.17	14,943.42	14,222.68	14,895.37	13,299.44	445,932
2021-11-05	14,991.47	15,279.77	14,703.17	14,703.17	13,127.83	392,890
2021-11-04	15,375.87	15,423.92	14,751.22	14,847.32	13,256.54	462,850
2021-11-03	14,799.27	15,327.82	14,655.12	15,231.72	13,599.75	666,787
2021-11-02	15,135.62	15,231.72	14,703.17	14,703.17	13,127.83	350,568
2021-11-01	14,895.37	15,135.62	14,270.73	14,943.42	13,342.34	521,693
2021-10-29	15,327.82	15,471.96	14,751.22	14,895.37	13,299.44	570,493
2021-10-28	15,712.21	15,904.41	15,183.67	15,231.72	13,599.75	537,280
2021-10-27	16,048.56	16,240.76	15,520.01	15,664.16	13,985.86	496,307
2021-10-26	16,481.01	16,625.15	16,048.56	16,048.56	14,329.07	393,936
2021-10-25	16,048.56	16,144.66	15,423.92	16,144.66	14,414.87	391,186
2021-10-22	16,000.51	16,481.01	15,856.36	16,048.56	14,329.07	530,732
2021-10-21	17,105.65	17,201.75	16,144.66	16,288.81	14,543.58	1,066,932
2021-10-20	17,874.44	18,066.64	16,961.50	17,105.65	15,272.90	810,088
2021-10-19	17,826.39	18,210.79	17,586.15	17,778.34	15,873.52	1,098,289
2021-10-18	17,297.85	17,730.29	17,105.65	17,538.10	15,659.01	627,983
2021-10-15	17,297.85	17,874.44	17,105.65	17,249.80	15,401.61	1,195,411
2021-10-14	17,009.55	17,297.85	16,721.25	17,105.65	15,272.90	851,802

← NewerPage 21 of 21 · 1,228 trading days

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.