COSMO ROBOTICS CO., Ltd. (KOSDAQ:439960)
South Korea · Delayed Price · Currency is KRW 11,600
+370 (3.29%)
At close: Sep 18, 2026
COSMO ROBOTICS CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11,500.00 | 11,830.00 | 11,340.00 | 11,600.00 | 11,600.00 | 3.29% | 593,240 |
| Sep 17, 2026 | 11,180.00 | 11,310.00 | 11,090.00 | 11,230.00 | 11,230.00 | 0.90% | 237,663 |
| Sep 16, 2026 | 11,310.00 | 11,440.00 | 11,070.00 | 11,130.00 | 11,130.00 | -1.59% | 315,049 |
| Sep 15, 2026 | 11,390.00 | 12,060.00 | 11,150.00 | 11,310.00 | 11,310.00 | -1.22% | 760,725 |
| Sep 14, 2026 | 11,960.00 | 11,960.00 | 11,430.00 | 11,450.00 | 11,450.00 | -4.66% | 426,043 |
| Sep 11, 2026 | 12,060.00 | 12,250.00 | 11,940.00 | 12,010.00 | 12,010.00 | -3.30% | 496,696 |
| Sep 10, 2026 | 12,800.00 | 13,500.00 | 12,360.00 | 12,420.00 | 12,420.00 | 1.14% | 2,062,766 |
| Sep 9, 2026 | 12,320.00 | 12,550.00 | 12,180.00 | 12,280.00 | 12,280.00 | -0.49% | 616,672 |
| Sep 8, 2026 | 12,640.00 | 12,790.00 | 12,310.00 | 12,340.00 | 12,340.00 | -2.14% | 730,468 |
| Sep 7, 2026 | 12,850.00 | 12,975.00 | 12,520.00 | 12,610.00 | 12,610.00 | -0.32% | 734,734 |
| Sep 4, 2026 | 12,680.00 | 13,290.00 | 12,550.00 | 12,650.00 | 12,650.00 | 3.27% | 1,455,181 |
| Sep 3, 2026 | 12,250.00 | 12,880.00 | 12,000.00 | 12,250.00 | 12,250.00 | 0.74% | 1,076,085 |
| Sep 2, 2026 | 12,200.00 | 13,160.00 | 11,930.00 | 12,160.00 | 12,160.00 | -2.25% | 1,006,776 |
| Sep 1, 2026 | 12,650.00 | 12,660.00 | 12,090.00 | 12,440.00 | 12,440.00 | -0.08% | 501,617 |
| Aug 31, 2026 | 12,310.00 | 12,540.00 | 11,850.00 | 12,450.00 | 12,450.00 | -0.88% | 455,916 |
| Aug 28, 2026 | 12,900.00 | 12,930.00 | 12,530.00 | 12,560.00 | 12,560.00 | -2.64% | 502,362 |
| Aug 27, 2026 | 12,950.00 | 13,180.00 | 12,690.00 | 12,900.00 | 12,900.00 | -0.15% | 602,553 |
| Aug 26, 2026 | 13,260.00 | 13,350.00 | 12,750.00 | 12,920.00 | 12,920.00 | -2.12% | 637,663 |
| Aug 25, 2026 | 13,680.00 | 14,340.00 | 12,800.00 | 13,200.00 | 13,200.00 | 1.15% | 1,756,605 |
| Aug 24, 2026 | 13,500.00 | 13,510.00 | 13,030.00 | 13,050.00 | 13,050.00 | -2.83% | 588,881 |
| Aug 21, 2026 | 14,460.00 | 14,460.00 | 13,230.00 | 13,430.00 | 13,430.00 | -8.45% | 1,168,833 |
| Aug 20, 2026 | 14,760.00 | 15,120.00 | 14,450.00 | 14,670.00 | 14,670.00 | -0.27% | 861,151 |
| Aug 19, 2026 | 15,150.00 | 15,700.00 | 14,520.00 | 14,710.00 | 14,710.00 | -6.60% | 1,061,175 |
| Aug 18, 2026 | 17,270.00 | 17,270.00 | 15,550.00 | 15,750.00 | 15,750.00 | -6.08% | 1,715,014 |
| Aug 14, 2026 | 16,640.00 | 18,300.00 | 16,490.00 | 16,770.00 | 16,770.00 | 1.51% | 5,121,486 |
| Aug 13, 2026 | 17,170.00 | 17,270.00 | 16,400.00 | 16,520.00 | 16,520.00 | -2.77% | 1,870,727 |
| Aug 12, 2026 | 16,920.00 | 17,290.00 | 15,950.00 | 16,990.00 | 16,990.00 | 0.30% | 2,662,405 |
| Aug 11, 2026 | 16,640.00 | 17,280.00 | 16,510.00 | 16,940.00 | 16,940.00 | -6.72% | 3,458,291 |
| Aug 10, 2026 | 17,130.00 | 18,570.00 | 16,650.00 | 18,160.00 | 18,160.00 | 6.01% | 3,273,235 |
| Aug 7, 2026 | 18,850.00 | 18,920.00 | 16,650.00 | 17,130.00 | 17,130.00 | -7.20% | 2,257,417 |
| Aug 6, 2026 | 19,820.00 | 21,700.00 | 18,410.00 | 18,460.00 | 18,460.00 | -2.84% | 7,670,467 |
| Aug 5, 2026 | 17,730.00 | 19,440.00 | 17,220.00 | 19,000.00 | 19,000.00 | 5.67% | 8,289,547 |
| Aug 4, 2026 | 17,000.00 | 18,250.00 | 16,810.00 | 17,980.00 | 17,980.00 | 0.56% | 6,719,919 |
| Aug 3, 2026 | 15,850.00 | 19,130.00 | 15,760.00 | 17,880.00 | 17,880.00 | 21.30% | 18,377,140 |
| Jul 31, 2026 | 13,920.00 | 15,690.00 | 13,920.00 | 14,740.00 | 14,740.00 | 9.43% | 3,151,425 |
| Jul 30, 2026 | 16,000.00 | 16,870.00 | 13,470.00 | 13,470.00 | 13,470.00 | -15.39% | 3,510,808 |
| Jul 29, 2026 | 16,900.00 | 17,950.00 | 15,110.00 | 15,920.00 | 15,920.00 | 5.29% | 9,380,303 |
| Jul 28, 2026 | 14,000.00 | 17,070.00 | 13,550.00 | 15,120.00 | 15,120.00 | 5.59% | 11,020,100 |
| Jul 27, 2026 | 15,090.00 | 17,380.00 | 14,200.00 | 14,320.00 | 14,320.00 | 0.07% | 6,673,271 |
| Jul 24, 2026 | 15,880.00 | 16,930.00 | 14,300.00 | 14,310.00 | 14,310.00 | -13.01% | 1,868,814 |
| Jul 23, 2026 | 19,300.00 | 19,400.00 | 15,700.00 | 16,450.00 | 16,450.00 | -6.37% | 11,440,110 |
| Jul 22, 2026 | 17,570.00 | 17,570.00 | 17,570.00 | 17,570.00 | 17,570.00 | 29.96% | 732,601 |
| Jul 21, 2026 | 10,200.00 | 13,520.00 | 10,000.00 | 13,520.00 | 13,520.00 | 30.00% | 2,613,889 |
| 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 |