COSMO ROBOTICS CO., Ltd. (KOSDAQ:439960)
South Korea · Delayed Price · Currency is KRW 16,770
+250 (1.51%)
At close: Aug 14, 2026
COSMO ROBOTICS CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |