Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,030.00 | 18,450.00 | 16,950.00 | 18,390.00 | 18,390.00 | 1,233,517 |
| 2026-04-20 | 16,690.00 | 17,000.00 | 16,500.00 | 16,740.00 | 16,740.00 | 293,259 |
| 2026-04-17 | 16,500.00 | 16,800.00 | 16,250.00 | 16,650.00 | 16,650.00 | 363,232 |
| 2026-04-16 | 16,100.00 | 16,300.00 | 15,890.00 | 16,220.00 | 16,220.00 | 208,464 |
| 2026-04-15 | 15,870.00 | 16,000.00 | 15,780.00 | 15,930.00 | 15,930.00 | 188,210 |
| 2026-04-14 | 15,950.00 | 15,990.00 | 15,620.00 | 15,680.00 | 15,680.00 | 171,551 |
| 2026-04-13 | 15,570.00 | 15,820.00 | 15,480.00 | 15,750.00 | 15,750.00 | 153,057 |
| 2026-04-10 | 16,030.00 | 16,100.00 | 15,640.00 | 15,710.00 | 15,710.00 | 203,454 |
| 2026-04-09 | 16,040.00 | 16,230.00 | 15,650.00 | 15,930.00 | 15,930.00 | 186,057 |
| 2026-04-08 | 16,200.00 | 16,220.00 | 15,550.00 | 15,970.00 | 15,970.00 | 189,812 |
| 2026-04-07 | 15,260.00 | 16,440.00 | 15,170.00 | 15,380.00 | 15,380.00 | 436,935 |
| 2026-04-06 | 15,170.00 | 15,660.00 | 15,090.00 | 15,290.00 | 15,290.00 | 142,981 |
| 2026-04-03 | 15,800.00 | 15,800.00 | 14,870.00 | 15,170.00 | 15,170.00 | 209,003 |
| 2026-04-02 | 15,710.00 | 16,780.00 | 15,150.00 | 15,340.00 | 15,340.00 | 740,521 |
| 2026-04-01 | 15,530.00 | 15,530.00 | 15,070.00 | 15,470.00 | 15,470.00 | 156,473 |
| 2026-03-31 | 15,610.00 | 15,610.00 | 14,780.00 | 14,870.00 | 14,870.00 | 246,329 |
| 2026-03-30 | 14,870.00 | 15,590.00 | 14,660.00 | 15,350.00 | 15,350.00 | 186,213 |
| 2026-03-27 | 14,990.00 | 15,600.00 | 14,330.00 | 15,400.00 | 15,400.00 | 236,837 |
| 2026-03-26 | 15,120.00 | 15,440.00 | 14,920.00 | 15,130.00 | 15,130.00 | 186,448 |
| 2026-03-25 | 14,260.00 | 15,240.00 | 14,260.00 | 15,190.00 | 15,190.00 | 329,528 |
| 2026-03-24 | 14,190.00 | 14,270.00 | 13,660.00 | 14,200.00 | 14,200.00 | 165,873 |
| 2026-03-23 | 14,150.00 | 14,310.00 | 13,570.00 | 13,630.00 | 13,630.00 | 169,798 |
| 2026-03-20 | 14,560.00 | 14,680.00 | 14,350.00 | 14,620.00 | 14,620.00 | 150,001 |
| 2026-03-19 | 14,530.00 | 14,750.00 | 14,400.00 | 14,430.00 | 14,430.00 | 132,268 |
| 2026-03-18 | 14,870.00 | 15,140.00 | 14,700.00 | 15,040.00 | 15,040.00 | 164,349 |
| 2026-03-17 | 14,300.00 | 14,850.00 | 14,270.00 | 14,530.00 | 14,530.00 | 144,817 |
| 2026-03-16 | 14,570.00 | 14,570.00 | 14,030.00 | 14,070.00 | 14,070.00 | 130,977 |
| 2026-03-13 | 14,500.00 | 14,570.00 | 14,300.00 | 14,440.00 | 14,440.00 | 189,234 |
| 2026-03-12 | 14,680.00 | 15,090.00 | 14,630.00 | 15,090.00 | 15,090.00 | 137,652 |
| 2026-03-11 | 15,100.00 | 15,290.00 | 14,610.00 | 14,780.00 | 14,780.00 | 136,047 |
| 2026-03-10 | 15,150.00 | 15,170.00 | 14,490.00 | 14,910.00 | 14,910.00 | 164,106 |
| 2026-03-09 | 14,400.00 | 14,790.00 | 13,700.00 | 14,320.00 | 14,320.00 | 236,736 |
| 2026-03-06 | 14,320.00 | 15,450.00 | 14,100.00 | 15,450.00 | 15,450.00 | 241,708 |
| 2026-03-05 | 14,000.00 | 14,580.00 | 13,600.00 | 14,220.00 | 14,220.00 | 261,353 |
| 2026-03-04 | 14,660.00 | 15,000.00 | 12,320.00 | 12,720.00 | 12,720.00 | 468,003 |
| 2026-03-03 | 16,460.00 | 16,870.00 | 15,460.00 | 15,500.00 | 15,500.00 | 349,985 |
| 2026-02-27 | 16,980.00 | 17,280.00 | 16,900.00 | 17,070.00 | 17,070.00 | 237,269 |
| 2026-02-26 | 17,860.00 | 17,970.00 | 17,060.00 | 17,190.00 | 17,190.00 | 386,393 |
| 2026-02-25 | 18,000.00 | 18,050.00 | 17,550.00 | 17,740.00 | 17,740.00 | 325,694 |
| 2026-02-24 | 17,790.00 | 18,030.00 | 17,410.00 | 17,660.00 | 17,660.00 | 365,348 |
| 2026-02-23 | 17,780.00 | 18,080.00 | 17,170.00 | 17,300.00 | 17,300.00 | 321,965 |
| 2026-02-20 | 17,210.00 | 17,300.00 | 16,970.00 | 17,050.00 | 17,050.00 | 169,935 |
| 2026-02-19 | 16,930.00 | 17,370.00 | 16,720.00 | 17,330.00 | 17,330.00 | 357,454 |
| 2026-02-13 | 17,080.00 | 17,260.00 | 16,550.00 | 16,870.00 | 16,870.00 | 248,927 |
| 2026-02-12 | 16,640.00 | 17,300.00 | 16,440.00 | 17,300.00 | 17,300.00 | 374,624 |
| 2026-02-11 | 16,840.00 | 16,840.00 | 16,360.00 | 16,370.00 | 16,370.00 | 143,540 |
| 2026-02-10 | 17,010.00 | 17,070.00 | 16,510.00 | 16,620.00 | 16,620.00 | 165,085 |
| 2026-02-09 | 16,260.00 | 17,270.00 | 16,200.00 | 16,970.00 | 16,970.00 | 405,898 |
| 2026-02-06 | 15,610.00 | 15,810.00 | 15,180.00 | 15,810.00 | 15,810.00 | 191,273 |
| 2026-02-05 | 16,750.00 | 16,880.00 | 16,120.00 | 16,200.00 | 16,200.00 | 286,133 |
| 2026-02-04 | 16,400.00 | 17,070.00 | 16,380.00 | 16,910.00 | 16,910.00 | 360,855 |
| 2026-02-03 | 16,280.00 | 16,550.00 | 15,930.00 | 16,550.00 | 16,550.00 | 234,203 |
| 2026-02-02 | 16,200.00 | 17,360.00 | 15,840.00 | 15,940.00 | 15,940.00 | 358,508 |
| 2026-01-30 | 17,060.00 | 17,280.00 | 16,340.00 | 16,620.00 | 16,620.00 | 560,987 |
| 2026-01-29 | 17,750.00 | 17,750.00 | 16,260.00 | 17,310.00 | 17,310.00 | 582,211 |
| 2026-01-28 | 16,260.00 | 17,400.00 | 16,190.00 | 17,290.00 | 17,290.00 | 783,143 |
| 2026-01-27 | 15,930.00 | 16,250.00 | 15,840.00 | 16,000.00 | 16,000.00 | 285,888 |
| 2026-01-26 | 16,200.00 | 16,460.00 | 16,000.00 | 16,210.00 | 16,210.00 | 456,806 |
| 2026-01-23 | 16,650.00 | 16,660.00 | 15,350.00 | 15,730.00 | 15,730.00 | 479,251 |
| 2026-01-22 | 14,550.00 | 15,900.00 | 14,550.00 | 15,690.00 | 15,690.00 | 648,412 |
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.