Cosmo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,270.00 | 11,580.00 | 10,160.00 | 11,530.00 | 11,530.00 | 187,817 |
| 2026-10-16 | 10,710.00 | 10,760.00 | 10,170.00 | 10,480.00 | 10,480.00 | 110,511 |
| 2026-10-15 | 11,200.00 | 11,200.00 | 10,230.00 | 10,520.00 | 10,520.00 | 171,405 |
| 2026-10-14 | 11,070.00 | 11,860.00 | 10,990.00 | 11,570.00 | 11,570.00 | 196,895 |
| 2026-10-13 | 10,750.00 | 11,060.00 | 10,170.00 | 11,000.00 | 11,000.00 | 100,322 |
| 2026-10-12 | 11,650.00 | 11,800.00 | 10,800.00 | 10,930.00 | 10,930.00 | 130,447 |
| 2026-10-08 | 11,610.00 | 11,870.00 | 11,360.00 | 11,570.00 | 11,570.00 | 168,804 |
| 2026-10-07 | 11,800.00 | 11,820.00 | 11,450.00 | 11,470.00 | 11,470.00 | 114,976 |
| 2026-10-06 | 11,670.00 | 11,920.00 | 11,430.00 | 11,880.00 | 11,880.00 | 235,714 |
| 2026-10-02 | 10,560.00 | 11,240.00 | 10,540.00 | 11,190.00 | 11,190.00 | 160,940 |
| 2026-10-01 | 10,410.00 | 10,540.00 | 10,170.00 | 10,540.00 | 10,540.00 | 91,782 |
| 2026-09-30 | 10,240.00 | 10,520.00 | 10,240.00 | 10,310.00 | 10,310.00 | 82,452 |
| 2026-09-29 | 10,360.00 | 10,380.00 | 10,010.00 | 10,180.00 | 10,180.00 | 118,662 |
| 2026-09-28 | 10,270.00 | 10,780.00 | 10,180.00 | 10,470.00 | 10,470.00 | 126,802 |
| 2026-09-23 | 10,280.00 | 10,430.00 | 10,110.00 | 10,280.00 | 10,280.00 | 68,819 |
| 2026-09-22 | 10,360.00 | 10,430.00 | 10,060.00 | 10,120.00 | 10,120.00 | 75,212 |
| 2026-09-21 | 10,500.00 | 10,570.00 | 10,190.00 | 10,290.00 | 10,290.00 | 53,569 |
| 2026-09-18 | 10,460.00 | 10,510.00 | 10,340.00 | 10,380.00 | 10,380.00 | 64,615 |
| 2026-09-17 | 10,530.00 | 10,530.00 | 10,210.00 | 10,260.00 | 10,260.00 | 60,439 |
| 2026-09-16 | 10,500.00 | 10,850.00 | 10,370.00 | 10,430.00 | 10,430.00 | 72,664 |
| 2026-09-15 | 10,450.00 | 10,720.00 | 10,300.00 | 10,560.00 | 10,560.00 | 110,210 |
| 2026-09-14 | 10,360.00 | 10,760.00 | 10,340.00 | 10,540.00 | 10,540.00 | 70,266 |
| 2026-09-11 | 10,560.00 | 10,660.00 | 10,460.00 | 10,590.00 | 10,590.00 | 76,713 |
| 2026-09-10 | 10,560.00 | 11,050.00 | 10,530.00 | 11,040.00 | 11,040.00 | 133,983 |
| 2026-09-09 | 10,190.00 | 10,870.00 | 9,850.00 | 10,850.00 | 10,850.00 | 107,263 |
| 2026-09-08 | 10,540.00 | 10,600.00 | 10,130.00 | 10,160.00 | 10,160.00 | 83,247 |
| 2026-09-07 | 10,400.00 | 10,550.00 | 10,250.00 | 10,360.00 | 10,360.00 | 62,077 |
| 2026-09-04 | 10,510.00 | 10,660.00 | 10,280.00 | 10,310.00 | 10,310.00 | 75,746 |
| 2026-09-03 | 10,510.00 | 10,680.00 | 10,100.00 | 10,440.00 | 10,440.00 | 74,778 |
| 2026-09-02 | 10,960.00 | 11,100.00 | 10,350.00 | 10,360.00 | 10,360.00 | 146,553 |
| 2026-09-01 | 11,640.00 | 11,900.00 | 11,340.00 | 11,380.00 | 11,380.00 | 133,513 |
| 2026-08-31 | 11,180.00 | 11,710.00 | 11,040.00 | 11,710.00 | 11,710.00 | 119,591 |
| 2026-08-28 | 11,150.00 | 11,710.00 | 10,840.00 | 11,280.00 | 11,280.00 | 111,223 |
| 2026-08-27 | 10,830.00 | 11,290.00 | 10,680.00 | 11,260.00 | 11,260.00 | 135,964 |
| 2026-08-26 | 10,740.00 | 10,830.00 | 10,470.00 | 10,750.00 | 10,750.00 | 63,038 |
| 2026-08-25 | 10,690.00 | 10,820.00 | 10,350.00 | 10,790.00 | 10,790.00 | 100,167 |
| 2026-08-24 | 9,990.00 | 10,840.00 | 9,980.00 | 10,810.00 | 10,810.00 | 149,326 |
| 2026-08-21 | 10,320.00 | 10,400.00 | 9,850.00 | 9,900.00 | 9,900.00 | 72,390 |
| 2026-08-20 | 10,440.00 | 10,850.00 | 10,430.00 | 10,500.00 | 10,500.00 | 75,220 |
| 2026-08-19 | 10,160.00 | 10,500.00 | 9,920.00 | 10,360.00 | 10,360.00 | 81,445 |
| 2026-08-18 | 10,780.00 | 11,030.00 | 10,330.00 | 10,470.00 | 10,470.00 | 137,535 |
| 2026-08-14 | 10,510.00 | 10,770.00 | 10,370.00 | 10,760.00 | 10,760.00 | 103,042 |
| 2026-08-13 | 10,520.00 | 10,620.00 | 10,310.00 | 10,540.00 | 10,540.00 | 136,920 |
| 2026-08-12 | 10,510.00 | 10,630.00 | 10,310.00 | 10,450.00 | 10,450.00 | 98,257 |
| 2026-08-11 | 10,630.00 | 10,850.00 | 10,480.00 | 10,510.00 | 10,510.00 | 96,690 |
| 2026-08-10 | 10,330.00 | 10,780.00 | 10,190.00 | 10,760.00 | 10,760.00 | 134,746 |
| 2026-08-07 | 10,200.00 | 10,600.00 | 9,850.00 | 10,310.00 | 10,310.00 | 163,340 |
| 2026-08-06 | 9,680.00 | 10,020.00 | 9,610.00 | 9,940.00 | 9,940.00 | 87,752 |
| 2026-08-05 | 9,650.00 | 9,930.00 | 9,630.00 | 9,770.00 | 9,770.00 | 88,671 |
| 2026-08-04 | 9,050.00 | 9,570.00 | 9,050.00 | 9,470.00 | 9,470.00 | 128,838 |
| 2026-08-03 | 8,770.00 | 9,330.00 | 8,620.00 | 8,960.00 | 8,960.00 | 154,652 |
| 2026-07-31 | 8,250.00 | 8,930.00 | 8,130.00 | 8,880.00 | 8,880.00 | 135,756 |
| 2026-07-30 | 7,160.00 | 8,410.00 | 7,160.00 | 7,990.00 | 7,990.00 | 243,981 |
| 2026-07-29 | 8,530.00 | 8,730.00 | 7,500.00 | 7,760.00 | 7,760.00 | 235,894 |
| 2026-07-28 | 8,840.00 | 8,990.00 | 8,360.00 | 8,480.00 | 8,480.00 | 120,413 |
| 2026-07-27 | 9,380.00 | 9,480.00 | 9,050.00 | 9,180.00 | 9,180.00 | 87,564 |
| 2026-07-24 | 9,280.00 | 9,510.00 | 9,120.00 | 9,200.00 | 9,200.00 | 95,099 |
| 2026-07-23 | 8,920.00 | 9,590.00 | 8,920.00 | 9,590.00 | 9,590.00 | 110,884 |
| 2026-07-22 | 9,030.00 | 9,300.00 | 8,910.00 | 8,970.00 | 8,970.00 | 104,777 |
| 2026-07-21 | 8,720.00 | 8,870.00 | 8,540.00 | 8,770.00 | 8,770.00 | 136,321 |
Page 1 of 21 · 1,223 trading daysOlder →
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.