COSMO ROBOTICS CO., Ltd. (KOSDAQ:439960)
South Korea · Delayed Price · Currency is KRW 4,595.00
-695.00 (-13.14%)
Oct 29, 2026, 3:30 PM KST
COSMO ROBOTICS CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,240.00 | 5,290.00 | 4,330.00 | 4,595.00 | 4,595.00 | -13.14% | 1,557,601 |
| Oct 28, 2026 | 5,050.00 | 5,940.00 | 5,050.00 | 5,290.00 | 5,290.00 | 5.17% | 3,322,597 |
| Oct 27, 2026 | 5,230.00 | 5,260.00 | 5,010.00 | 5,030.00 | 5,030.00 | -3.45% | 643,067 |
| Oct 26, 2026 | 5,110.00 | 5,500.00 | 5,040.00 | 5,210.00 | 5,210.00 | 1.96% | 509,518 |
| Oct 23, 2026 | 5,290.00 | 5,300.00 | 5,050.00 | 5,110.00 | 5,110.00 | -5.72% | 445,727 |
| Oct 22, 2026 | 5,740.00 | 5,760.00 | 5,360.00 | 5,420.00 | 5,420.00 | -5.74% | 503,529 |
| Oct 21, 2026 | 5,700.00 | 5,890.00 | 5,560.00 | 5,750.00 | 5,750.00 | 3.05% | 585,549 |
| Oct 20, 2026 | 5,980.00 | 6,120.00 | 5,410.00 | 5,580.00 | 5,580.00 | -5.10% | 825,517 |
| Oct 19, 2026 | 5,340.00 | 5,880.00 | 5,320.00 | 5,880.00 | 5,880.00 | 5.00% | 521,780 |
| Oct 16, 2026 | 5,290.00 | 5,710.00 | 5,230.00 | 5,600.00 | 5,600.00 | 6.26% | 637,406 |
| Oct 15, 2026 | 5,350.00 | 5,560.00 | 5,170.00 | 5,270.00 | 5,270.00 | -9.14% | 928,217 |
| Oct 14, 2026 | 6,260.00 | 6,300.00 | 5,640.00 | 5,800.00 | 5,800.00 | 5.07% | 1,931,808 |
| Oct 13, 2026 | 5,640.00 | 5,770.00 | 5,340.00 | 5,520.00 | 5,520.00 | -5.15% | 1,040,574 |
| Oct 12, 2026 | 6,480.00 | 6,490.00 | 5,800.00 | 5,820.00 | 5,820.00 | -10.32% | 1,328,810 |
| Oct 8, 2026 | 7,010.00 | 7,230.00 | 6,420.00 | 6,490.00 | 6,490.00 | -7.42% | 1,422,861 |
| Oct 7, 2026 | 7,710.00 | 7,740.00 | 7,000.00 | 7,010.00 | 7,010.00 | -8.96% | 1,577,547 |
| Oct 6, 2026 | 7,890.00 | 8,120.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.90% | 1,721,051 |
| Oct 2, 2026 | 8,700.00 | 8,880.00 | 7,850.00 | 7,930.00 | 7,930.00 | -8.32% | 5,712,283 |
| Oct 1, 2026 | 6,400.00 | 9,440.00 | 6,400.00 | 8,650.00 | 8,650.00 | 15.03% | 26,539,548 |
| Sep 30, 2026 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | -29.98% | 655,165 |
| Sep 29, 2026 | 11,510.00 | 11,530.00 | 10,620.00 | 10,740.00 | 10,740.00 | -5.21% | 566,442 |
| Sep 28, 2026 | 11,480.00 | 11,780.00 | 11,210.00 | 11,330.00 | 11,330.00 | -1.31% | 519,566 |
| Sep 23, 2026 | 11,740.00 | 11,850.00 | 11,330.00 | 11,480.00 | 11,480.00 | 0.17% | 363,980 |
| Sep 22, 2026 | 11,670.00 | 12,010.00 | 11,450.00 | 11,460.00 | 11,460.00 | -0.78% | 516,988 |
| Sep 21, 2026 | 11,600.00 | 11,850.00 | 11,310.00 | 11,550.00 | 11,550.00 | -0.43% | 498,678 |
| 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 |