Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 21,250.00 | 22,700.00 | 21,250.00 | 22,700.00 | 22,700.00 | 164,024 |
| 2024-10-25 | 22,550.00 | 22,850.00 | 21,200.00 | 21,250.00 | 21,250.00 | 99,463 |
| 2024-10-24 | 22,300.00 | 22,700.00 | 21,650.00 | 21,950.00 | 21,950.00 | 107,689 |
| 2024-10-23 | 20,800.00 | 22,100.00 | 20,650.00 | 21,950.00 | 21,950.00 | 122,689 |
| 2024-10-22 | 22,050.00 | 22,050.00 | 20,800.00 | 20,800.00 | 20,800.00 | 148,602 |
| 2024-10-21 | 21,550.00 | 22,300.00 | 21,450.00 | 22,100.00 | 22,100.00 | 94,377 |
| 2024-10-18 | 21,650.00 | 22,500.00 | 21,350.00 | 21,500.00 | 21,500.00 | 150,245 |
| 2024-10-17 | 22,000.00 | 22,650.00 | 21,950.00 | 21,950.00 | 21,950.00 | 92,613 |
| 2024-10-16 | 23,200.00 | 23,200.00 | 21,900.00 | 22,000.00 | 22,000.00 | 188,380 |
| 2024-10-15 | 23,400.00 | 23,850.00 | 22,250.00 | 22,900.00 | 22,900.00 | 246,753 |
| 2024-10-14 | 23,400.00 | 23,700.00 | 23,050.00 | 23,250.00 | 23,250.00 | 181,154 |
| 2024-10-11 | 25,000.00 | 25,100.00 | 23,650.00 | 23,850.00 | 23,850.00 | 207,879 |
| 2024-10-10 | 25,150.00 | 25,350.00 | 24,200.00 | 25,200.00 | 25,200.00 | 253,987 |
| 2024-10-08 | 24,000.00 | 24,950.00 | 23,800.00 | 24,400.00 | 24,400.00 | 188,084 |
| 2024-10-07 | 24,250.00 | 24,900.00 | 24,150.00 | 24,450.00 | 24,450.00 | 201,417 |
| 2024-10-04 | 24,700.00 | 25,000.00 | 24,050.00 | 24,250.00 | 24,250.00 | 180,732 |
| 2024-10-02 | 22,800.00 | 25,150.00 | 22,650.00 | 24,700.00 | 24,700.00 | 290,064 |
| 2024-09-30 | 25,300.00 | 25,750.00 | 23,500.00 | 23,550.00 | 23,550.00 | 304,387 |
| 2024-09-27 | 24,300.00 | 25,600.00 | 23,550.00 | 25,100.00 | 25,100.00 | 466,918 |
| 2024-09-26 | 22,300.00 | 24,200.00 | 22,250.00 | 24,150.00 | 24,150.00 | 417,741 |
| 2024-09-25 | 22,400.00 | 23,350.00 | 21,850.00 | 22,250.00 | 22,250.00 | 326,602 |
| 2024-09-24 | 21,350.00 | 22,150.00 | 21,300.00 | 22,150.00 | 22,150.00 | 235,433 |
| 2024-09-23 | 20,850.00 | 21,500.00 | 20,450.00 | 21,100.00 | 21,100.00 | 125,963 |
| 2024-09-20 | 21,300.00 | 21,400.00 | 20,550.00 | 20,850.00 | 20,850.00 | 212,952 |
| 2024-09-19 | 20,500.00 | 21,100.00 | 19,830.00 | 21,100.00 | 21,100.00 | 170,899 |
| 2024-09-13 | 19,820.00 | 20,300.00 | 19,160.00 | 20,300.00 | 20,300.00 | 164,211 |
| 2024-09-12 | 19,000.00 | 19,700.00 | 18,610.00 | 19,660.00 | 19,660.00 | 166,991 |
| 2024-09-11 | 17,590.00 | 19,000.00 | 17,590.00 | 18,500.00 | 18,500.00 | 182,747 |
| 2024-09-10 | 18,210.00 | 18,800.00 | 17,450.00 | 17,530.00 | 17,530.00 | 164,245 |
| 2024-09-09 | 17,890.00 | 18,490.00 | 17,880.00 | 18,210.00 | 18,210.00 | 125,956 |
| 2024-09-06 | 19,800.00 | 19,900.00 | 18,600.00 | 18,660.00 | 18,660.00 | 179,687 |
| 2024-09-05 | 21,200.00 | 21,250.00 | 19,620.00 | 19,800.00 | 19,800.00 | 228,609 |
| 2024-09-04 | 20,500.00 | 21,600.00 | 20,350.00 | 20,950.00 | 20,950.00 | 258,433 |
| 2024-09-03 | 21,800.00 | 21,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 277,079 |
| 2024-09-02 | 19,420.00 | 22,550.00 | 19,280.00 | 21,450.00 | 21,450.00 | 918,486 |
| 2024-08-30 | 19,390.00 | 19,500.00 | 18,850.00 | 19,420.00 | 19,420.00 | 104,390 |
| 2024-08-29 | 18,680.00 | 19,380.00 | 18,500.00 | 19,290.00 | 19,290.00 | 149,070 |
| 2024-08-28 | 19,190.00 | 19,190.00 | 18,600.00 | 18,680.00 | 18,680.00 | 96,887 |
| 2024-08-27 | 19,250.00 | 19,450.00 | 18,860.00 | 19,130.00 | 19,130.00 | 98,113 |
| 2024-08-26 | 19,290.00 | 19,710.00 | 19,000.00 | 19,150.00 | 19,150.00 | 116,099 |
| 2024-08-23 | 19,370.00 | 19,570.00 | 18,900.00 | 19,190.00 | 19,190.00 | 115,377 |
| 2024-08-22 | 19,450.00 | 20,600.00 | 19,450.00 | 19,770.00 | 19,770.00 | 196,918 |
| 2024-08-21 | 19,500.00 | 19,830.00 | 19,360.00 | 19,400.00 | 19,400.00 | 107,741 |
| 2024-08-20 | 18,880.00 | 19,660.00 | 18,860.00 | 19,580.00 | 19,580.00 | 128,448 |
| 2024-08-19 | 19,420.00 | 19,550.00 | 18,570.00 | 18,750.00 | 18,750.00 | 115,226 |
| 2024-08-16 | 19,700.00 | 19,900.00 | 19,290.00 | 19,360.00 | 19,360.00 | 134,720 |
| 2024-08-14 | 18,800.00 | 19,350.00 | 18,800.00 | 19,340.00 | 19,340.00 | 156,134 |
| 2024-08-13 | 18,780.00 | 19,000.00 | 18,340.00 | 18,520.00 | 18,520.00 | 133,407 |
| 2024-08-12 | 18,880.00 | 19,150.00 | 18,620.00 | 18,780.00 | 18,780.00 | 119,083 |
| 2024-08-09 | 18,280.00 | 18,970.00 | 18,250.00 | 18,880.00 | 18,880.00 | 165,215 |
| 2024-08-08 | 18,300.00 | 18,480.00 | 17,800.00 | 18,130.00 | 18,130.00 | 209,216 |
| 2024-08-07 | 18,370.00 | 19,060.00 | 18,360.00 | 18,600.00 | 18,600.00 | 163,808 |
| 2024-08-06 | 17,220.00 | 19,100.00 | 17,220.00 | 18,900.00 | 18,900.00 | 344,295 |
| 2024-08-05 | 20,250.00 | 20,300.00 | 16,500.00 | 17,220.00 | 17,220.00 | 430,760 |
| 2024-08-02 | 21,400.00 | 21,700.00 | 20,500.00 | 20,650.00 | 20,650.00 | 167,765 |
| 2024-08-01 | 21,300.00 | 22,100.00 | 21,200.00 | 21,850.00 | 21,850.00 | 148,254 |
| 2024-07-31 | 21,800.00 | 21,950.00 | 21,100.00 | 21,400.00 | 21,400.00 | 114,019 |
| 2024-07-30 | 21,550.00 | 22,000.00 | 21,350.00 | 21,850.00 | 21,850.00 | 127,916 |
| 2024-07-29 | 21,350.00 | 21,800.00 | 21,050.00 | 21,750.00 | 21,750.00 | 139,231 |
| 2024-07-26 | 21,500.00 | 21,700.00 | 21,000.00 | 21,350.00 | 21,350.00 | 108,245 |
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.