COSMO ROBOTICS CO., Ltd. (KOSDAQ:439960)
South Korea · Delayed Price · Currency is KRW 19,330
-660 (-3.30%)
At close: Jun 12, 2026
COSMO ROBOTICS CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21,000.00 | 21,900.00 | 19,250.00 | 19,330.00 | 19,330.00 | -3.30% | 1,748,121 |
| Jun 11, 2026 | 19,160.00 | 20,450.00 | 17,950.00 | 19,990.00 | 19,990.00 | -8.93% | 2,549,429 |
| Jun 10, 2026 | 26,300.00 | 26,900.00 | 21,550.00 | 21,950.00 | 21,950.00 | -16.54% | 1,326,583 |
| Jun 9, 2026 | 25,200.00 | 29,500.00 | 24,900.00 | 26,300.00 | 26,300.00 | 9.58% | 2,835,584 |
| Jun 8, 2026 | 25,350.00 | 27,500.00 | 23,375.00 | 24,000.00 | 24,000.00 | -15.64% | 1,348,156 |
| Jun 5, 2026 | 29,150.00 | 36,500.00 | 27,850.00 | 28,450.00 | 28,450.00 | -2.07% | 10,351,350 |
| Jun 4, 2026 | 28,000.00 | 31,500.00 | 27,500.00 | 29,050.00 | 29,050.00 | -0.85% | 1,508,031 |
| Jun 2, 2026 | 35,800.00 | 36,900.00 | 29,300.00 | 29,300.00 | 29,300.00 | -15.07% | 2,675,541 |
| Jun 1, 2026 | 36,850.00 | 40,850.00 | 33,800.00 | 34,500.00 | 34,500.00 | -7.01% | 6,803,683 |
| May 29, 2026 | 41,550.00 | 43,750.00 | 36,650.00 | 37,100.00 | 37,100.00 | -10.17% | 2,571,339 |
| May 28, 2026 | 43,250.00 | 47,550.00 | 40,450.00 | 41,300.00 | 41,300.00 | 1.98% | 7,577,846 |
| May 27, 2026 | 44,750.00 | 49,950.00 | 40,000.00 | 40,500.00 | 40,500.00 | -10.00% | 6,522,428 |
| May 26, 2026 | 44,150.00 | 49,750.00 | 42,400.00 | 45,000.00 | 45,000.00 | -3.33% | 9,602,750 |
| May 22, 2026 | 54,700.00 | 55,300.00 | 46,450.00 | 46,550.00 | 46,550.00 | -14.43% | 5,034,967 |
| May 21, 2026 | 56,600.00 | 62,200.00 | 52,200.00 | 54,400.00 | 54,400.00 | -3.20% | 13,673,400 |
| May 20, 2026 | 52,000.00 | 62,800.00 | 48,800.00 | 56,200.00 | 56,200.00 | 15.64% | 32,897,570 |
| May 19, 2026 | 36,550.00 | 48,600.00 | 34,500.00 | 48,600.00 | 48,600.00 | 29.95% | 27,972,960 |
| May 18, 2026 | 44,100.00 | 49,350.00 | 35,050.00 | 37,400.00 | 37,400.00 | -15.19% | 14,464,536 |
| May 15, 2026 | 63,100.00 | 68,500.00 | 39,500.00 | 44,100.00 | 44,100.00 | -16.32% | 29,524,990 |
| May 14, 2026 | 47,300.00 | 52,700.00 | 45,500.00 | 52,700.00 | 52,700.00 | 29.96% | 6,319,035 |
| May 13, 2026 | 35,500.00 | 40,550.00 | 35,000.00 | 40,550.00 | 40,550.00 | 29.97% | 10,299,300 |
| May 12, 2026 | 25,350.00 | 31,200.00 | 25,200.00 | 31,200.00 | 31,200.00 | 30.00% | 11,809,720 |