Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14,870.00 | 15,240.00 | 14,700.00 | 14,940.00 | 14,940.00 | 252,946 |
| 2026-01-19 | 14,000.00 | 14,940.00 | 13,980.00 | 14,860.00 | 14,860.00 | 338,119 |
| 2026-01-16 | 14,220.00 | 14,310.00 | 13,740.00 | 13,810.00 | 13,810.00 | 202,827 |
| 2026-01-15 | 13,960.00 | 14,160.00 | 13,720.00 | 14,150.00 | 14,150.00 | 185,044 |
| 2026-01-14 | 14,300.00 | 14,310.00 | 13,900.00 | 13,960.00 | 13,960.00 | 163,079 |
| 2026-01-13 | 14,150.00 | 14,410.00 | 13,790.00 | 14,350.00 | 14,350.00 | 208,919 |
| 2026-01-12 | 13,410.00 | 13,950.00 | 13,400.00 | 13,900.00 | 13,900.00 | 167,725 |
| 2026-01-09 | 13,600.00 | 13,720.00 | 13,310.00 | 13,420.00 | 13,420.00 | 163,522 |
| 2026-01-08 | 13,850.00 | 13,910.00 | 13,510.00 | 13,730.00 | 13,730.00 | 194,167 |
| 2026-01-07 | 14,180.00 | 14,350.00 | 13,830.00 | 13,900.00 | 13,900.00 | 169,130 |
| 2026-01-06 | 14,440.00 | 14,490.00 | 14,080.00 | 14,180.00 | 14,180.00 | 154,674 |
| 2026-01-05 | 13,900.00 | 14,340.00 | 13,900.00 | 14,120.00 | 14,120.00 | 170,181 |
| 2026-01-02 | 14,350.00 | 14,350.00 | 13,820.00 | 13,910.00 | 13,910.00 | 198,425 |
| 2025-12-30 | 14,940.00 | 14,940.00 | 14,310.00 | 14,350.00 | 14,350.00 | 257,363 |
| 2025-12-29 | 14,860.00 | 15,200.00 | 14,800.00 | 15,070.00 | 15,070.00 | 127,223 |
| 2025-12-26 | 15,420.00 | 15,620.00 | 15,130.00 | 15,160.00 | 15,160.00 | 107,663 |
| 2025-12-24 | 15,520.00 | 15,680.00 | 15,320.00 | 15,410.00 | 15,410.00 | 111,469 |
| 2025-12-23 | 15,800.00 | 15,800.00 | 15,400.00 | 15,430.00 | 15,430.00 | 131,111 |
| 2025-12-22 | 15,550.00 | 15,750.00 | 15,420.00 | 15,670.00 | 15,670.00 | 141,576 |
| 2025-12-19 | 15,730.00 | 15,750.00 | 15,000.00 | 15,380.00 | 15,380.00 | 201,633 |
| 2025-12-18 | 15,760.00 | 16,000.00 | 15,430.00 | 15,500.00 | 15,500.00 | 197,677 |
| 2025-12-17 | 16,400.00 | 16,480.00 | 16,120.00 | 16,200.00 | 16,200.00 | 116,516 |
| 2025-12-16 | 17,250.00 | 17,250.00 | 16,230.00 | 16,310.00 | 16,310.00 | 265,734 |
| 2025-12-15 | 17,200.00 | 17,790.00 | 17,000.00 | 17,170.00 | 17,170.00 | 372,890 |
| 2025-12-12 | 17,400.00 | 17,400.00 | 16,950.00 | 17,360.00 | 17,360.00 | 190,091 |
| 2025-12-11 | 17,770.00 | 17,800.00 | 17,050.00 | 17,370.00 | 17,370.00 | 211,570 |
| 2025-12-10 | 18,180.00 | 18,180.00 | 17,350.00 | 17,500.00 | 17,500.00 | 246,013 |
| 2025-12-09 | 17,170.00 | 18,290.00 | 16,940.00 | 17,850.00 | 17,850.00 | 423,786 |
| 2025-12-08 | 16,550.00 | 17,280.00 | 16,460.00 | 17,240.00 | 17,240.00 | 328,474 |
| 2025-12-05 | 16,580.00 | 16,730.00 | 16,220.00 | 16,370.00 | 16,370.00 | 149,547 |
| 2025-12-04 | 16,860.00 | 16,890.00 | 16,340.00 | 16,600.00 | 16,600.00 | 142,347 |
| 2025-12-03 | 17,060.00 | 17,080.00 | 16,710.00 | 16,860.00 | 16,860.00 | 144,310 |
| 2025-12-02 | 16,800.00 | 17,280.00 | 16,540.00 | 17,070.00 | 17,070.00 | 154,245 |
| 2025-12-01 | 17,150.00 | 17,300.00 | 16,600.00 | 16,780.00 | 16,780.00 | 158,721 |
| 2025-11-28 | 17,150.00 | 17,300.00 | 16,810.00 | 16,970.00 | 16,970.00 | 135,282 |
| 2025-11-27 | 16,750.00 | 17,310.00 | 16,620.00 | 16,960.00 | 16,960.00 | 172,834 |
| 2025-11-26 | 15,750.00 | 16,620.00 | 15,700.00 | 16,600.00 | 16,600.00 | 168,029 |
| 2025-11-25 | 15,750.00 | 16,050.00 | 15,390.00 | 15,540.00 | 15,540.00 | 117,904 |
| 2025-11-24 | 16,250.00 | 16,280.00 | 15,540.00 | 15,590.00 | 15,590.00 | 130,844 |
| 2025-11-21 | 16,270.00 | 16,520.00 | 15,940.00 | 16,040.00 | 16,040.00 | 146,452 |
| 2025-11-20 | 17,050.00 | 17,220.00 | 16,860.00 | 16,940.00 | 16,940.00 | 107,098 |
| 2025-11-19 | 17,510.00 | 17,630.00 | 16,620.00 | 16,750.00 | 16,750.00 | 192,506 |
| 2025-11-18 | 18,260.00 | 18,580.00 | 17,340.00 | 17,390.00 | 17,390.00 | 161,412 |
| 2025-11-17 | 18,840.00 | 18,870.00 | 18,000.00 | 18,080.00 | 18,080.00 | 113,736 |
| 2025-11-14 | 19,140.00 | 19,290.00 | 18,510.00 | 18,560.00 | 18,560.00 | 184,882 |
| 2025-11-13 | 18,700.00 | 19,630.00 | 18,430.00 | 19,630.00 | 19,630.00 | 260,062 |
| 2025-11-12 | 18,490.00 | 18,970.00 | 18,210.00 | 18,700.00 | 18,700.00 | 123,494 |
| 2025-11-11 | 18,320.00 | 18,880.00 | 17,840.00 | 18,170.00 | 18,170.00 | 209,791 |
| 2025-11-10 | 17,770.00 | 18,010.00 | 17,250.00 | 17,980.00 | 17,980.00 | 113,214 |
| 2025-11-07 | 17,880.00 | 18,270.00 | 17,310.00 | 17,560.00 | 17,560.00 | 160,218 |
| 2025-11-06 | 18,850.00 | 19,120.00 | 18,350.00 | 18,350.00 | 18,350.00 | 200,093 |
| 2025-11-05 | 18,860.00 | 18,930.00 | 17,260.00 | 18,380.00 | 18,380.00 | 270,592 |
| 2025-11-04 | 19,910.00 | 20,250.00 | 19,180.00 | 19,250.00 | 19,250.00 | 231,588 |
| 2025-11-03 | 19,390.00 | 19,550.00 | 18,800.00 | 19,410.00 | 19,410.00 | 252,928 |
| 2025-10-31 | 19,120.00 | 19,880.00 | 19,100.00 | 19,290.00 | 19,290.00 | 227,568 |
| 2025-10-30 | 20,350.00 | 20,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | 431,835 |
| 2025-10-29 | 20,700.00 | 21,000.00 | 20,450.00 | 20,650.00 | 20,650.00 | 267,063 |
| 2025-10-28 | 20,500.00 | 21,050.00 | 20,000.00 | 21,000.00 | 21,000.00 | 353,434 |
| 2025-10-27 | 21,600.00 | 21,650.00 | 20,150.00 | 20,700.00 | 20,700.00 | 514,443 |
| 2025-10-24 | 19,650.00 | 20,800.00 | 19,650.00 | 20,700.00 | 20,700.00 | 662,425 |
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.