COSMO ROBOTICS CO., Ltd. (KOSDAQ:439960)
South Korea · Delayed Price · Currency is KRW 10,400
-690 (-6.22%)
At close: Jul 20, 2026
COSMO ROBOTICS CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,810.00 | 11,050.00 | 10,310.00 | 10,400.00 | 10,400.00 | -6.22% | 243,225 |
| Jul 16, 2026 | 11,790.00 | 11,890.00 | 10,990.00 | 11,090.00 | 11,090.00 | -8.35% | 278,153 |
| Jul 15, 2026 | 11,730.00 | 12,640.00 | 11,730.00 | 12,100.00 | 12,100.00 | 5.77% | 493,528 |
| Jul 14, 2026 | 11,600.00 | 12,190.00 | 10,530.00 | 11,440.00 | 11,440.00 | -2.22% | 396,481 |
| Jul 13, 2026 | 12,950.00 | 13,710.00 | 11,600.00 | 11,700.00 | 11,700.00 | -8.81% | 722,791 |
| Jul 10, 2026 | 12,430.00 | 13,490.00 | 12,210.00 | 12,830.00 | 12,830.00 | 5.08% | 688,378 |
| Jul 9, 2026 | 12,010.00 | 12,950.00 | 11,600.00 | 12,210.00 | 12,210.00 | 0.49% | 682,397 |
| Jul 8, 2026 | 12,260.00 | 12,850.00 | 11,740.00 | 12,150.00 | 12,150.00 | -5.52% | 508,575 |
| Jul 7, 2026 | 13,220.00 | 14,150.00 | 12,500.00 | 12,860.00 | 12,860.00 | -5.30% | 561,799 |
| Jul 6, 2026 | 13,860.00 | 13,860.00 | 12,210.00 | 13,580.00 | 13,580.00 | -1.24% | 742,008 |
| Jul 3, 2026 | 13,880.00 | 14,000.00 | 12,790.00 | 13,750.00 | 13,750.00 | -0.94% | 547,868 |
| Jul 2, 2026 | 15,160.00 | 15,160.00 | 13,650.00 | 13,880.00 | 13,880.00 | -9.64% | 541,292 |
| Jul 1, 2026 | 15,100.00 | 16,360.00 | 14,500.00 | 15,360.00 | 15,360.00 | 2.20% | 954,299 |
| Jun 30, 2026 | 15,910.00 | 16,300.00 | 14,700.00 | 15,030.00 | 15,030.00 | -2.84% | 714,175 |
| Jun 29, 2026 | 14,710.00 | 16,440.00 | 14,430.00 | 15,470.00 | 15,470.00 | 5.17% | 1,067,446 |
| Jun 26, 2026 | 16,450.00 | 16,930.00 | 13,950.00 | 14,710.00 | 14,710.00 | -10.58% | 1,290,629 |
| Jun 25, 2026 | 19,500.00 | 19,720.00 | 16,430.00 | 16,450.00 | 16,450.00 | -12.78% | 1,202,604 |
| Jun 24, 2026 | 18,710.00 | 20,350.00 | 18,020.00 | 18,860.00 | 18,860.00 | 4.20% | 1,574,414 |
| Jun 23, 2026 | 20,400.00 | 21,600.00 | 18,050.00 | 18,100.00 | 18,100.00 | -11.71% | 1,293,579 |
| Jun 22, 2026 | 22,300.00 | 23,600.00 | 20,200.00 | 20,500.00 | 20,500.00 | -9.69% | 1,160,367 |
| Jun 19, 2026 | 25,050.00 | 26,850.00 | 22,300.00 | 22,700.00 | 22,700.00 | -11.67% | 1,806,989 |
| Jun 18, 2026 | 26,900.00 | 29,100.00 | 25,250.00 | 25,700.00 | 25,700.00 | -3.02% | 4,267,549 |
| Jun 17, 2026 | 25,050.00 | 29,450.00 | 23,550.00 | 26,500.00 | 26,500.00 | 3.72% | 6,936,639 |
| Jun 16, 2026 | 26,200.00 | 30,450.00 | 24,350.00 | 25,550.00 | 25,550.00 | 1.79% | 10,546,380 |
| Jun 15, 2026 | 19,880.00 | 25,100.00 | 19,880.00 | 25,100.00 | 25,100.00 | 29.85% | 5,149,467 |
| 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 |