Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,000.00 | 18,010.00 | 17,280.00 | 17,330.00 | 17,330.00 | 180,299 |
| 2025-01-22 | 17,850.00 | 18,260.00 | 17,830.00 | 18,000.00 | 18,000.00 | 171,860 |
| 2025-01-21 | 19,230.00 | 19,380.00 | 17,560.00 | 17,840.00 | 17,840.00 | 324,948 |
| 2025-01-20 | 18,600.00 | 19,850.00 | 18,600.00 | 19,410.00 | 19,410.00 | 305,810 |
| 2025-01-17 | 18,710.00 | 18,890.00 | 18,510.00 | 18,650.00 | 18,650.00 | 132,342 |
| 2025-01-16 | 19,310.00 | 19,540.00 | 18,790.00 | 18,880.00 | 18,880.00 | 166,559 |
| 2025-01-15 | 19,330.00 | 19,520.00 | 18,920.00 | 18,980.00 | 18,980.00 | 164,995 |
| 2025-01-14 | 18,510.00 | 19,500.00 | 18,510.00 | 19,400.00 | 19,400.00 | 213,836 |
| 2025-01-13 | 18,500.00 | 18,800.00 | 18,260.00 | 18,690.00 | 18,690.00 | 141,662 |
| 2025-01-10 | 19,940.00 | 19,980.00 | 18,580.00 | 18,600.00 | 18,600.00 | 279,990 |
| 2025-01-09 | 19,690.00 | 20,450.00 | 19,360.00 | 19,890.00 | 19,890.00 | 233,758 |
| 2025-01-08 | 19,630.00 | 19,900.00 | 19,450.00 | 19,690.00 | 19,690.00 | 240,747 |
| 2025-01-07 | 18,690.00 | 20,700.00 | 18,670.00 | 19,690.00 | 19,690.00 | 675,439 |
| 2025-01-06 | 17,530.00 | 19,290.00 | 17,240.00 | 18,550.00 | 18,550.00 | 914,231 |
| 2025-01-03 | 14,830.00 | 17,300.00 | 14,830.00 | 16,720.00 | 16,720.00 | 562,040 |
| 2025-01-02 | 15,150.00 | 15,250.00 | 14,700.00 | 14,830.00 | 14,830.00 | 147,395 |
| 2024-12-30 | 15,140.00 | 15,630.00 | 15,000.00 | 15,300.00 | 15,300.00 | 74,795 |
| 2024-12-27 | 15,400.00 | 15,640.00 | 14,990.00 | 15,140.00 | 15,140.00 | 128,180 |
| 2024-12-26 | 15,820.00 | 15,870.00 | 15,380.00 | 15,500.00 | 15,500.00 | 93,996 |
| 2024-12-24 | 16,020.00 | 16,400.00 | 15,700.00 | 15,720.00 | 15,720.00 | 81,582 |
| 2024-12-23 | 15,520.00 | 16,050.00 | 15,230.00 | 16,020.00 | 16,020.00 | 111,893 |
| 2024-12-20 | 15,990.00 | 16,000.00 | 15,360.00 | 15,420.00 | 15,420.00 | 112,232 |
| 2024-12-19 | 16,310.00 | 16,310.00 | 15,950.00 | 16,020.00 | 16,020.00 | 117,466 |
| 2024-12-18 | 16,180.00 | 16,740.00 | 16,080.00 | 16,710.00 | 16,710.00 | 112,673 |
| 2024-12-17 | 17,000.00 | 17,020.00 | 16,010.00 | 16,060.00 | 16,060.00 | 189,170 |
| 2024-12-16 | 17,460.00 | 17,600.00 | 16,800.00 | 16,820.00 | 16,820.00 | 142,153 |
| 2024-12-13 | 17,900.00 | 17,910.00 | 17,000.00 | 17,000.00 | 17,000.00 | 124,862 |
| 2024-12-12 | 17,330.00 | 17,550.00 | 16,870.00 | 17,540.00 | 17,540.00 | 159,839 |
| 2024-12-11 | 16,100.00 | 17,230.00 | 16,100.00 | 17,140.00 | 17,140.00 | 138,366 |
| 2024-12-10 | 15,000.00 | 16,200.00 | 15,000.00 | 16,160.00 | 16,160.00 | 128,875 |
| 2024-12-09 | 16,120.00 | 16,120.00 | 15,000.00 | 15,000.00 | 15,000.00 | 246,146 |
| 2024-12-06 | 16,000.00 | 16,400.00 | 15,410.00 | 16,120.00 | 16,120.00 | 191,671 |
| 2024-12-05 | 16,680.00 | 16,800.00 | 16,060.00 | 16,240.00 | 16,240.00 | 153,966 |
| 2024-12-04 | 16,900.00 | 17,280.00 | 16,520.00 | 16,610.00 | 16,610.00 | 124,316 |
| 2024-12-03 | 17,230.00 | 17,550.00 | 17,150.00 | 17,300.00 | 17,300.00 | 79,839 |
| 2024-12-02 | 17,700.00 | 17,970.00 | 17,040.00 | 17,070.00 | 17,070.00 | 102,689 |
| 2024-11-29 | 18,100.00 | 18,100.00 | 17,100.00 | 17,300.00 | 17,300.00 | 103,628 |
| 2024-11-28 | 17,700.00 | 18,210.00 | 17,570.00 | 18,100.00 | 18,100.00 | 104,927 |
| 2024-11-27 | 18,380.00 | 18,590.00 | 17,390.00 | 17,540.00 | 17,540.00 | 180,487 |
| 2024-11-26 | 18,900.00 | 19,150.00 | 18,410.00 | 18,490.00 | 18,490.00 | 157,995 |
| 2024-11-25 | 17,240.00 | 18,680.00 | 17,210.00 | 18,600.00 | 18,600.00 | 227,226 |
| 2024-11-22 | 16,740.00 | 17,390.00 | 16,740.00 | 17,030.00 | 17,030.00 | 101,756 |
| 2024-11-21 | 16,570.00 | 16,990.00 | 16,500.00 | 16,740.00 | 16,740.00 | 93,434 |
| 2024-11-20 | 16,540.00 | 17,100.00 | 16,410.00 | 16,590.00 | 16,590.00 | 112,215 |
| 2024-11-19 | 16,800.00 | 16,900.00 | 16,300.00 | 16,690.00 | 16,690.00 | 102,331 |
| 2024-11-18 | 15,450.00 | 16,900.00 | 15,450.00 | 16,900.00 | 16,900.00 | 199,481 |
| 2024-11-15 | 15,790.00 | 16,340.00 | 15,320.00 | 15,720.00 | 15,720.00 | 314,565 |
| 2024-11-14 | 17,360.00 | 17,800.00 | 16,650.00 | 16,860.00 | 16,860.00 | 203,926 |
| 2024-11-13 | 18,000.00 | 18,200.00 | 17,350.00 | 17,360.00 | 17,360.00 | 148,788 |
| 2024-11-12 | 18,700.00 | 18,790.00 | 18,100.00 | 18,210.00 | 18,210.00 | 158,990 |
| 2024-11-11 | 19,730.00 | 20,000.00 | 18,550.00 | 18,670.00 | 18,670.00 | 166,276 |
| 2024-11-08 | 19,310.00 | 20,300.00 | 19,310.00 | 19,710.00 | 19,710.00 | 115,879 |
| 2024-11-07 | 19,850.00 | 19,850.00 | 18,620.00 | 19,220.00 | 19,220.00 | 180,540 |
| 2024-11-06 | 21,450.00 | 21,650.00 | 19,750.00 | 19,850.00 | 19,850.00 | 215,782 |
| 2024-11-05 | 21,450.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | 89,985 |
| 2024-11-04 | 20,850.00 | 21,900.00 | 20,600.00 | 21,750.00 | 21,750.00 | 113,862 |
| 2024-11-01 | 20,900.00 | 21,300.00 | 20,600.00 | 20,900.00 | 20,900.00 | 107,033 |
| 2024-10-31 | 20,950.00 | 21,650.00 | 20,800.00 | 21,450.00 | 21,450.00 | 101,820 |
| 2024-10-30 | 22,150.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | 120,316 |
| 2024-10-29 | 22,300.00 | 22,500.00 | 21,750.00 | 22,150.00 | 22,150.00 | 108,028 |
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.