Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15,990.00 | 16,380.00 | 15,890.00 | 16,320.00 | 16,320.00 | 193,034 |
| 2025-07-23 | 16,400.00 | 16,490.00 | 15,720.00 | 15,920.00 | 15,920.00 | 128,761 |
| 2025-07-22 | 16,700.00 | 16,760.00 | 16,000.00 | 16,130.00 | 16,130.00 | 165,754 |
| 2025-07-21 | 16,280.00 | 16,740.00 | 16,070.00 | 16,650.00 | 16,650.00 | 304,459 |
| 2025-07-18 | 15,240.00 | 16,150.00 | 15,230.00 | 16,070.00 | 16,070.00 | 454,599 |
| 2025-07-17 | 15,140.00 | 15,300.00 | 14,790.00 | 15,120.00 | 15,120.00 | 109,324 |
| 2025-07-16 | 15,290.00 | 15,370.00 | 15,060.00 | 15,090.00 | 15,090.00 | 100,309 |
| 2025-07-15 | 15,360.00 | 15,490.00 | 15,040.00 | 15,290.00 | 15,290.00 | 117,788 |
| 2025-07-14 | 15,490.00 | 15,600.00 | 15,150.00 | 15,330.00 | 15,330.00 | 101,878 |
| 2025-07-11 | 15,200.00 | 15,820.00 | 15,155.00 | 15,420.00 | 15,420.00 | 200,927 |
| 2025-07-10 | 15,250.00 | 15,250.00 | 14,920.00 | 15,140.00 | 15,140.00 | 132,040 |
| 2025-07-09 | 15,410.00 | 15,550.00 | 15,040.00 | 15,090.00 | 15,090.00 | 86,850 |
| 2025-07-08 | 15,420.00 | 15,860.00 | 15,210.00 | 15,260.00 | 15,260.00 | 96,763 |
| 2025-07-07 | 15,990.00 | 16,000.00 | 15,180.00 | 15,270.00 | 15,270.00 | 129,323 |
| 2025-07-04 | 15,880.00 | 15,950.00 | 15,510.00 | 15,640.00 | 15,640.00 | 128,324 |
| 2025-07-03 | 15,480.00 | 16,180.00 | 15,310.00 | 15,950.00 | 15,950.00 | 245,387 |
| 2025-07-02 | 14,900.00 | 15,200.00 | 14,740.00 | 15,180.00 | 15,180.00 | 125,792 |
| 2025-07-01 | 14,780.00 | 15,440.00 | 14,750.00 | 15,050.00 | 15,050.00 | 140,597 |
| 2025-06-30 | 15,020.00 | 15,350.00 | 14,730.00 | 14,770.00 | 14,770.00 | 108,597 |
| 2025-06-27 | 15,800.00 | 15,800.00 | 14,720.00 | 14,770.00 | 14,770.00 | 165,568 |
| 2025-06-26 | 15,970.00 | 16,050.00 | 15,400.00 | 15,620.00 | 15,620.00 | 114,867 |
| 2025-06-25 | 15,790.00 | 15,920.00 | 15,460.00 | 15,690.00 | 15,690.00 | 127,816 |
| 2025-06-24 | 15,350.00 | 16,560.00 | 15,260.00 | 15,930.00 | 15,930.00 | 349,623 |
| 2025-06-23 | 14,460.00 | 15,290.00 | 14,070.00 | 15,010.00 | 15,010.00 | 308,796 |
| 2025-06-20 | 13,890.00 | 14,610.00 | 13,680.00 | 14,490.00 | 14,490.00 | 216,581 |
| 2025-06-19 | 13,940.00 | 14,210.00 | 13,660.00 | 13,860.00 | 13,860.00 | 134,725 |
| 2025-06-18 | 13,910.00 | 14,230.00 | 13,750.00 | 13,900.00 | 13,900.00 | 117,030 |
| 2025-06-17 | 13,930.00 | 14,300.00 | 13,690.00 | 13,910.00 | 13,910.00 | 134,296 |
| 2025-06-16 | 14,050.00 | 14,180.00 | 13,350.00 | 13,840.00 | 13,840.00 | 124,758 |
| 2025-06-13 | 14,790.00 | 14,790.00 | 14,010.00 | 14,010.00 | 14,010.00 | 191,202 |
| 2025-06-12 | 14,620.00 | 15,270.00 | 14,500.00 | 14,830.00 | 14,830.00 | 255,944 |
| 2025-06-11 | 14,550.00 | 14,720.00 | 14,350.00 | 14,540.00 | 14,540.00 | 118,399 |
| 2025-06-10 | 14,530.00 | 14,680.00 | 14,200.00 | 14,400.00 | 14,400.00 | 132,302 |
| 2025-06-09 | 14,530.00 | 14,590.00 | 14,180.00 | 14,450.00 | 14,450.00 | 150,534 |
| 2025-06-05 | 14,140.00 | 14,870.00 | 14,060.00 | 14,540.00 | 14,540.00 | 172,290 |
| 2025-06-04 | 14,010.00 | 14,880.00 | 14,010.00 | 14,250.00 | 14,250.00 | 301,799 |
| 2025-06-02 | 14,160.00 | 14,400.00 | 13,800.00 | 13,940.00 | 13,940.00 | 203,499 |
| 2025-05-30 | 13,740.00 | 14,230.00 | 13,520.00 | 13,770.00 | 13,770.00 | 653,490 |
| 2025-05-29 | 13,700.00 | 13,940.00 | 13,230.00 | 13,880.00 | 13,880.00 | 201,622 |
| 2025-05-28 | 13,010.00 | 13,820.00 | 12,940.00 | 13,680.00 | 13,680.00 | 245,710 |
| 2025-05-27 | 13,110.00 | 13,140.00 | 12,780.00 | 12,860.00 | 12,860.00 | 138,440 |
| 2025-05-26 | 12,700.00 | 13,640.00 | 12,700.00 | 13,240.00 | 13,240.00 | 162,276 |
| 2025-05-23 | 13,110.00 | 13,230.00 | 12,770.00 | 12,800.00 | 12,800.00 | 138,803 |
| 2025-05-22 | 13,180.00 | 13,430.00 | 12,900.00 | 13,200.00 | 13,200.00 | 166,222 |
| 2025-05-21 | 13,550.00 | 13,950.00 | 13,380.00 | 13,430.00 | 13,430.00 | 146,308 |
| 2025-05-20 | 14,200.00 | 14,250.00 | 13,600.00 | 13,660.00 | 13,660.00 | 120,752 |
| 2025-05-19 | 14,100.00 | 14,480.00 | 14,090.00 | 14,130.00 | 14,130.00 | 92,510 |
| 2025-05-16 | 14,580.00 | 14,780.00 | 14,080.00 | 14,350.00 | 14,350.00 | 130,914 |
| 2025-05-15 | 14,540.00 | 15,040.00 | 14,260.00 | 14,580.00 | 14,580.00 | 202,249 |
| 2025-05-14 | 14,630.00 | 14,690.00 | 14,220.00 | 14,530.00 | 14,530.00 | 122,033 |
| 2025-05-13 | 14,930.00 | 15,120.00 | 14,500.00 | 14,520.00 | 14,520.00 | 111,940 |
| 2025-05-12 | 14,650.00 | 14,850.00 | 14,520.00 | 14,850.00 | 14,850.00 | 71,976 |
| 2025-05-09 | 15,180.00 | 15,280.00 | 14,550.00 | 14,580.00 | 14,580.00 | 100,498 |
| 2025-05-08 | 15,000.00 | 15,290.00 | 14,940.00 | 15,130.00 | 15,130.00 | 123,005 |
| 2025-05-07 | 15,310.00 | 15,460.00 | 14,850.00 | 15,000.00 | 15,000.00 | 103,706 |
| 2025-05-02 | 15,250.00 | 15,390.00 | 15,060.00 | 15,160.00 | 15,160.00 | 78,704 |
| 2025-04-30 | 15,880.00 | 15,940.00 | 15,320.00 | 15,500.00 | 15,500.00 | 104,679 |
| 2025-04-29 | 16,210.00 | 16,410.00 | 15,810.00 | 15,960.00 | 15,960.00 | 132,250 |
| 2025-04-28 | 16,250.00 | 16,830.00 | 16,170.00 | 16,200.00 | 16,200.00 | 150,791 |
| 2025-04-25 | 15,790.00 | 16,530.00 | 15,640.00 | 15,960.00 | 15,960.00 | 167,079 |
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.