Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,750.00 | 15,870.00 | 15,250.00 | 15,650.00 | 15,650.00 | 159,777 |
| 2025-04-23 | 14,650.00 | 15,590.00 | 14,620.00 | 15,500.00 | 15,500.00 | 235,438 |
| 2025-04-22 | 14,440.00 | 14,800.00 | 14,160.00 | 14,320.00 | 14,320.00 | 127,358 |
| 2025-04-21 | 14,780.00 | 15,070.00 | 14,460.00 | 14,650.00 | 14,650.00 | 77,230 |
| 2025-04-18 | 14,660.00 | 14,850.00 | 14,550.00 | 14,720.00 | 14,720.00 | 55,028 |
| 2025-04-17 | 14,490.00 | 14,930.00 | 14,320.00 | 14,620.00 | 14,620.00 | 71,394 |
| 2025-04-16 | 15,090.00 | 15,280.00 | 14,440.00 | 14,480.00 | 14,480.00 | 88,849 |
| 2025-04-15 | 15,090.00 | 15,210.00 | 14,820.00 | 14,970.00 | 14,970.00 | 84,729 |
| 2025-04-14 | 15,080.00 | 15,380.00 | 14,950.00 | 15,090.00 | 15,090.00 | 96,043 |
| 2025-04-11 | 14,530.00 | 14,980.00 | 14,140.00 | 14,940.00 | 14,940.00 | 139,494 |
| 2025-04-10 | 14,050.00 | 15,000.00 | 13,710.00 | 15,000.00 | 15,000.00 | 212,282 |
| 2025-04-09 | 13,550.00 | 13,900.00 | 12,900.00 | 13,070.00 | 13,070.00 | 146,883 |
| 2025-04-08 | 14,150.00 | 14,240.00 | 13,600.00 | 13,690.00 | 13,690.00 | 95,603 |
| 2025-04-07 | 14,160.00 | 14,300.00 | 13,650.00 | 13,680.00 | 13,680.00 | 163,934 |
| 2025-04-04 | 13,100.00 | 14,970.00 | 13,010.00 | 14,740.00 | 14,740.00 | 341,499 |
| 2025-04-03 | 13,710.00 | 13,990.00 | 13,280.00 | 13,570.00 | 13,570.00 | 246,355 |
| 2025-04-02 | 15,240.00 | 15,360.00 | 14,260.00 | 14,270.00 | 14,270.00 | 181,925 |
| 2025-04-01 | 15,190.00 | 15,480.00 | 15,000.00 | 15,140.00 | 15,140.00 | 114,713 |
| 2025-03-31 | 16,000.00 | 16,520.00 | 15,100.00 | 15,190.00 | 15,190.00 | 189,843 |
| 2025-03-28 | 17,600.00 | 17,610.00 | 16,620.00 | 16,650.00 | 16,650.00 | 89,440 |
| 2025-03-27 | 17,830.00 | 17,900.00 | 17,570.00 | 17,610.00 | 17,610.00 | 53,105 |
| 2025-03-26 | 17,840.00 | 18,250.00 | 17,800.00 | 17,930.00 | 17,930.00 | 60,889 |
| 2025-03-25 | 18,210.00 | 18,370.00 | 17,800.00 | 17,840.00 | 17,840.00 | 69,685 |
| 2025-03-24 | 18,250.00 | 18,680.00 | 18,010.00 | 18,010.00 | 18,010.00 | 66,556 |
| 2025-03-21 | 18,750.00 | 18,890.00 | 18,220.00 | 18,290.00 | 18,290.00 | 137,071 |
| 2025-03-20 | 19,120.00 | 19,290.00 | 18,650.00 | 18,900.00 | 18,900.00 | 105,001 |
| 2025-03-19 | 18,940.00 | 19,220.00 | 18,850.00 | 18,970.00 | 18,970.00 | 84,003 |
| 2025-03-18 | 19,120.00 | 19,470.00 | 18,750.00 | 18,940.00 | 18,940.00 | 97,483 |
| 2025-03-17 | 18,960.00 | 19,120.00 | 18,710.00 | 19,000.00 | 19,000.00 | 114,218 |
| 2025-03-14 | 19,140.00 | 19,390.00 | 18,310.00 | 18,940.00 | 18,940.00 | 162,173 |
| 2025-03-13 | 18,830.00 | 19,700.00 | 18,340.00 | 19,700.00 | 19,700.00 | 169,740 |
| 2025-03-12 | 18,450.00 | 18,790.00 | 18,290.00 | 18,700.00 | 18,700.00 | 89,153 |
| 2025-03-11 | 18,230.00 | 18,500.00 | 18,010.00 | 18,390.00 | 18,390.00 | 118,044 |
| 2025-03-10 | 18,330.00 | 19,120.00 | 18,080.00 | 19,030.00 | 19,030.00 | 148,424 |
| 2025-03-07 | 18,060.00 | 18,620.00 | 18,050.00 | 18,390.00 | 18,390.00 | 117,192 |
| 2025-03-06 | 18,600.00 | 19,080.00 | 18,150.00 | 18,400.00 | 18,400.00 | 134,209 |
| 2025-03-05 | 18,080.00 | 18,550.00 | 17,950.00 | 18,550.00 | 18,550.00 | 149,775 |
| 2025-03-04 | 18,990.00 | 19,000.00 | 18,010.00 | 18,080.00 | 18,080.00 | 193,536 |
| 2025-02-28 | 19,950.00 | 19,980.00 | 19,060.00 | 19,080.00 | 19,080.00 | 231,123 |
| 2025-02-27 | 20,900.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | 147,121 |
| 2025-02-26 | 19,930.00 | 20,850.00 | 19,600.00 | 20,800.00 | 20,800.00 | 200,549 |
| 2025-02-25 | 20,950.00 | 20,950.00 | 19,970.00 | 19,980.00 | 19,980.00 | 220,809 |
| 2025-02-24 | 20,750.00 | 21,550.00 | 20,200.00 | 21,250.00 | 21,250.00 | 248,806 |
| 2025-02-21 | 20,850.00 | 21,450.00 | 20,750.00 | 21,050.00 | 21,050.00 | 229,459 |
| 2025-02-20 | 21,600.00 | 21,900.00 | 20,550.00 | 20,850.00 | 20,850.00 | 409,029 |
| 2025-02-19 | 20,000.00 | 21,350.00 | 19,980.00 | 21,100.00 | 21,100.00 | 426,971 |
| 2025-02-18 | 20,500.00 | 20,500.00 | 19,850.00 | 20,000.00 | 20,000.00 | 151,779 |
| 2025-02-17 | 20,100.00 | 20,850.00 | 19,880.00 | 20,400.00 | 20,400.00 | 224,758 |
| 2025-02-14 | 20,600.00 | 20,600.00 | 19,810.00 | 20,000.00 | 20,000.00 | 222,790 |
| 2025-02-13 | 19,800.00 | 20,800.00 | 19,800.00 | 20,800.00 | 20,800.00 | 263,844 |
| 2025-02-12 | 20,200.00 | 20,400.00 | 19,590.00 | 19,610.00 | 19,610.00 | 192,130 |
| 2025-02-11 | 19,930.00 | 21,050.00 | 19,680.00 | 20,250.00 | 20,250.00 | 357,894 |
| 2025-02-10 | 19,320.00 | 19,550.00 | 18,390.00 | 19,550.00 | 19,550.00 | 219,410 |
| 2025-02-07 | 19,690.00 | 20,250.00 | 19,340.00 | 19,350.00 | 19,350.00 | 212,776 |
| 2025-02-06 | 20,350.00 | 20,650.00 | 19,520.00 | 19,730.00 | 19,730.00 | 251,147 |
| 2025-02-05 | 20,700.00 | 21,300.00 | 20,250.00 | 20,350.00 | 20,350.00 | 193,076 |
| 2025-02-04 | 21,050.00 | 21,650.00 | 20,050.00 | 20,700.00 | 20,700.00 | 352,853 |
| 2025-02-03 | 20,650.00 | 21,550.00 | 19,900.00 | 21,250.00 | 21,250.00 | 701,664 |
| 2025-01-31 | 17,850.00 | 20,850.00 | 17,500.00 | 20,200.00 | 20,200.00 | 1,230,162 |
| 2025-01-24 | 17,420.00 | 17,730.00 | 17,320.00 | 17,360.00 | 17,360.00 | 119,460 |
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.