Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,650.00 | 20,800.00 | 19,650.00 | 20,700.00 | 20,700.00 | 662,425 |
| 2025-10-23 | 20,150.00 | 20,150.00 | 19,390.00 | 19,410.00 | 19,410.00 | 342,300 |
| 2025-10-22 | 20,150.00 | 20,450.00 | 19,150.00 | 19,920.00 | 19,920.00 | 771,407 |
| 2025-10-21 | 18,710.00 | 21,550.00 | 18,080.00 | 19,450.00 | 19,450.00 | 2,444,324 |
| 2025-10-20 | 18,340.00 | 18,620.00 | 17,640.00 | 18,460.00 | 18,460.00 | 480,761 |
| 2025-10-17 | 18,530.00 | 19,150.00 | 17,920.00 | 18,840.00 | 18,840.00 | 1,004,512 |
| 2025-10-16 | 16,190.00 | 18,120.00 | 16,140.00 | 17,700.00 | 17,700.00 | 791,062 |
| 2025-10-15 | 16,050.00 | 16,140.00 | 15,700.00 | 16,140.00 | 16,140.00 | 230,510 |
| 2025-10-14 | 15,430.00 | 16,300.00 | 15,220.00 | 15,960.00 | 15,960.00 | 404,529 |
| 2025-10-13 | 14,720.00 | 15,650.00 | 14,400.00 | 15,580.00 | 15,580.00 | 285,533 |
| 2025-10-10 | 14,820.00 | 14,910.00 | 14,320.00 | 14,490.00 | 14,490.00 | 162,858 |
| 2025-10-02 | 14,800.00 | 15,150.00 | 14,800.00 | 14,960.00 | 14,960.00 | 141,179 |
| 2025-10-01 | 14,800.00 | 15,030.00 | 14,500.00 | 14,700.00 | 14,700.00 | 94,401 |
| 2025-09-30 | 15,310.00 | 15,460.00 | 14,730.00 | 14,730.00 | 14,730.00 | 160,005 |
| 2025-09-29 | 15,630.00 | 15,800.00 | 15,330.00 | 15,380.00 | 15,380.00 | 77,903 |
| 2025-09-26 | 16,140.00 | 16,140.00 | 15,500.00 | 15,620.00 | 15,620.00 | 141,520 |
| 2025-09-25 | 15,940.00 | 16,300.00 | 15,930.00 | 16,300.00 | 16,300.00 | 136,773 |
| 2025-09-24 | 16,260.00 | 16,350.00 | 15,730.00 | 15,900.00 | 15,900.00 | 128,999 |
| 2025-09-23 | 16,170.00 | 16,280.00 | 16,000.00 | 16,050.00 | 16,050.00 | 118,135 |
| 2025-09-22 | 16,440.00 | 16,700.00 | 16,180.00 | 16,210.00 | 16,210.00 | 145,470 |
| 2025-09-19 | 16,670.00 | 16,720.00 | 16,330.00 | 16,420.00 | 16,420.00 | 111,495 |
| 2025-09-18 | 16,530.00 | 16,830.00 | 16,250.00 | 16,780.00 | 16,780.00 | 136,193 |
| 2025-09-17 | 16,490.00 | 16,850.00 | 16,240.00 | 16,520.00 | 16,520.00 | 125,031 |
| 2025-09-16 | 16,690.00 | 16,810.00 | 16,420.00 | 16,440.00 | 16,440.00 | 127,645 |
| 2025-09-15 | 16,580.00 | 16,840.00 | 16,430.00 | 16,650.00 | 16,650.00 | 148,029 |
| 2025-09-12 | 16,220.00 | 16,720.00 | 16,190.00 | 16,440.00 | 16,440.00 | 183,507 |
| 2025-09-11 | 15,950.00 | 16,100.00 | 15,830.00 | 16,050.00 | 16,050.00 | 113,930 |
| 2025-09-10 | 15,810.00 | 15,930.00 | 15,730.00 | 15,850.00 | 15,850.00 | 96,844 |
| 2025-09-09 | 16,050.00 | 16,050.00 | 15,760.00 | 15,910.00 | 15,910.00 | 87,627 |
| 2025-09-08 | 15,930.00 | 16,150.00 | 15,830.00 | 15,930.00 | 15,930.00 | 61,540 |
| 2025-09-05 | 16,050.00 | 16,150.00 | 15,890.00 | 15,990.00 | 15,990.00 | 77,525 |
| 2025-09-04 | 16,370.00 | 16,380.00 | 15,950.00 | 16,030.00 | 16,030.00 | 77,486 |
| 2025-09-03 | 16,090.00 | 16,150.00 | 15,930.00 | 16,000.00 | 16,000.00 | 61,596 |
| 2025-09-02 | 16,200.00 | 16,250.00 | 15,870.00 | 16,050.00 | 16,050.00 | 77,497 |
| 2025-09-01 | 16,280.00 | 16,300.00 | 15,840.00 | 16,100.00 | 16,100.00 | 99,354 |
| 2025-08-29 | 16,600.00 | 16,670.00 | 16,000.00 | 16,200.00 | 16,200.00 | 147,391 |
| 2025-08-28 | 17,200.00 | 17,200.00 | 16,530.00 | 16,580.00 | 16,580.00 | 130,388 |
| 2025-08-27 | 17,460.00 | 17,550.00 | 16,960.00 | 17,000.00 | 17,000.00 | 109,610 |
| 2025-08-26 | 17,470.00 | 17,690.00 | 17,240.00 | 17,240.00 | 17,240.00 | 94,992 |
| 2025-08-25 | 17,570.00 | 17,690.00 | 17,340.00 | 17,600.00 | 17,600.00 | 105,649 |
| 2025-08-22 | 17,530.00 | 17,700.00 | 17,050.00 | 17,230.00 | 17,230.00 | 103,058 |
| 2025-08-21 | 17,820.00 | 17,910.00 | 17,480.00 | 17,480.00 | 17,480.00 | 128,889 |
| 2025-08-20 | 17,680.00 | 18,310.00 | 17,450.00 | 17,700.00 | 17,700.00 | 197,124 |
| 2025-08-19 | 18,480.00 | 18,670.00 | 18,140.00 | 18,200.00 | 18,200.00 | 204,123 |
| 2025-08-18 | 18,910.00 | 19,160.00 | 18,120.00 | 18,180.00 | 18,180.00 | 268,453 |
| 2025-08-14 | 17,650.00 | 19,990.00 | 17,470.00 | 19,160.00 | 19,160.00 | 1,214,042 |
| 2025-08-13 | 17,890.00 | 17,890.00 | 17,020.00 | 17,390.00 | 17,390.00 | 134,043 |
| 2025-08-12 | 17,800.00 | 17,830.00 | 17,240.00 | 17,260.00 | 17,260.00 | 173,993 |
| 2025-08-11 | 17,400.00 | 17,980.00 | 17,280.00 | 17,600.00 | 17,600.00 | 457,673 |
| 2025-08-08 | 17,140.00 | 17,340.00 | 17,000.00 | 17,240.00 | 17,240.00 | 96,935 |
| 2025-08-07 | 17,460.00 | 17,470.00 | 16,910.00 | 17,270.00 | 17,270.00 | 136,635 |
| 2025-08-06 | 16,670.00 | 17,930.00 | 16,560.00 | 17,300.00 | 17,300.00 | 390,816 |
| 2025-08-05 | 15,780.00 | 16,860.00 | 15,760.00 | 16,780.00 | 16,780.00 | 246,968 |
| 2025-08-04 | 15,640.00 | 15,790.00 | 15,430.00 | 15,600.00 | 15,600.00 | 91,871 |
| 2025-08-01 | 16,210.00 | 16,370.00 | 15,530.00 | 15,590.00 | 15,590.00 | 166,580 |
| 2025-07-31 | 16,910.00 | 17,040.00 | 16,200.00 | 16,440.00 | 16,440.00 | 248,633 |
| 2025-07-30 | 16,210.00 | 17,100.00 | 16,210.00 | 16,720.00 | 16,720.00 | 252,993 |
| 2025-07-29 | 16,500.00 | 16,520.00 | 15,920.00 | 16,290.00 | 16,290.00 | 171,036 |
| 2025-07-28 | 16,320.00 | 17,200.00 | 16,070.00 | 16,750.00 | 16,750.00 | 365,824 |
| 2025-07-25 | 16,210.00 | 16,270.00 | 15,810.00 | 16,060.00 | 16,060.00 | 118,325 |
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.