Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 50,300
-400 (-0.79%)
Last updated: Nov 10, 2025, 10:02 AM KST
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 53,600.00 | 54,900.00 | 52,200.00 | 53,700.00 | 53,700.00 | 1.13% | 346,876 |
| Nov 11, 2025 | 53,300.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | 0.76% | 580,858 |
| Nov 10, 2025 | 50,900.00 | 52,900.00 | 49,650.00 | 52,700.00 | 52,700.00 | 3.94% | 332,594 |
| Nov 7, 2025 | 51,500.00 | 53,800.00 | 49,900.00 | 50,700.00 | 50,700.00 | -4.52% | 577,789 |
| Nov 6, 2025 | 54,300.00 | 58,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | 0.57% | 1,091,277 |
| Nov 5, 2025 | 54,800.00 | 56,000.00 | 51,400.00 | 52,800.00 | 52,800.00 | -5.21% | 713,470 |
| Nov 4, 2025 | 57,700.00 | 59,100.00 | 55,500.00 | 55,700.00 | 55,700.00 | 0.36% | 887,164 |
| Nov 3, 2025 | 56,000.00 | 56,500.00 | 54,200.00 | 55,500.00 | 55,500.00 | - | 761,898 |
| Oct 31, 2025 | 54,600.00 | 57,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.77% | 601,030 |
| Oct 30, 2025 | 59,100.00 | 61,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | -5.68% | 1,057,637 |
| Oct 29, 2025 | 61,200.00 | 61,200.00 | 59,000.00 | 59,900.00 | 59,900.00 | -2.12% | 741,811 |
| Oct 28, 2025 | 59,500.00 | 61,400.00 | 57,700.00 | 61,200.00 | 61,200.00 | 1.49% | 1,259,976 |
| Oct 27, 2025 | 63,000.00 | 65,300.00 | 58,800.00 | 60,300.00 | 60,300.00 | -0.50% | 2,121,694 |
| Oct 24, 2025 | 56,800.00 | 61,400.00 | 56,800.00 | 60,600.00 | 60,600.00 | 8.02% | 2,599,744 |
| Oct 23, 2025 | 58,400.00 | 60,400.00 | 56,100.00 | 56,100.00 | 56,100.00 | -3.94% | 1,400,167 |
| Oct 22, 2025 | 58,300.00 | 60,400.00 | 55,800.00 | 58,400.00 | 58,400.00 | 2.82% | 2,835,388 |
| Oct 21, 2025 | 50,200.00 | 62,400.00 | 49,150.00 | 56,800.00 | 56,800.00 | 13.15% | 7,814,681 |
| Oct 20, 2025 | 50,600.00 | 51,000.00 | 48,100.00 | 50,200.00 | 50,200.00 | -1.95% | 1,290,879 |
| Oct 17, 2025 | 49,150.00 | 53,000.00 | 47,500.00 | 51,200.00 | 51,200.00 | 5.13% | 3,081,334 |
| Oct 16, 2025 | 46,450.00 | 49,400.00 | 45,650.00 | 48,700.00 | 48,700.00 | 4.17% | 2,028,771 |
| Oct 15, 2025 | 46,450.00 | 46,750.00 | 44,350.00 | 46,750.00 | 46,750.00 | 0.65% | 954,076 |
| Oct 14, 2025 | 41,900.00 | 47,900.00 | 41,300.00 | 46,450.00 | 46,450.00 | 11.39% | 2,974,453 |
| Oct 13, 2025 | 39,500.00 | 41,850.00 | 38,600.00 | 41,700.00 | 41,700.00 | 4.51% | 466,099 |
| Oct 10, 2025 | 39,850.00 | 40,150.00 | 38,500.00 | 39,900.00 | 39,900.00 | 0.13% | 319,927 |
| Oct 2, 2025 | 38,600.00 | 40,550.00 | 38,600.00 | 39,850.00 | 39,850.00 | 3.78% | 393,745 |
| Oct 1, 2025 | 38,750.00 | 39,150.00 | 38,000.00 | 38,400.00 | 38,400.00 | -0.90% | 394,323 |
| Sep 30, 2025 | 40,400.00 | 40,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | -5.26% | 729,904 |
| Sep 29, 2025 | 41,350.00 | 41,750.00 | 40,550.00 | 40,900.00 | 40,900.00 | -0.97% | 217,845 |
| Sep 26, 2025 | 42,700.00 | 42,700.00 | 41,300.00 | 41,300.00 | 41,300.00 | -4.95% | 317,879 |
| Sep 25, 2025 | 42,500.00 | 43,600.00 | 42,450.00 | 43,450.00 | 43,450.00 | 2.36% | 348,888 |
| Sep 24, 2025 | 44,550.00 | 44,600.00 | 42,300.00 | 42,450.00 | 42,450.00 | -3.63% | 400,599 |
| Sep 23, 2025 | 43,900.00 | 44,350.00 | 43,100.00 | 44,050.00 | 44,050.00 | 0.34% | 296,553 |
| Sep 22, 2025 | 43,500.00 | 45,200.00 | 43,250.00 | 43,900.00 | 43,900.00 | 1.04% | 470,787 |
| Sep 19, 2025 | 44,900.00 | 44,900.00 | 43,450.00 | 43,450.00 | 43,450.00 | -3.77% | 803,867 |
| Sep 18, 2025 | 44,050.00 | 45,150.00 | 43,100.00 | 45,150.00 | 45,150.00 | 2.85% | 633,088 |
| Sep 17, 2025 | 42,000.00 | 44,800.00 | 41,500.00 | 43,900.00 | 43,900.00 | 5.02% | 803,450 |
| Sep 16, 2025 | 42,300.00 | 42,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | - | 321,537 |
| Sep 15, 2025 | 42,450.00 | 43,050.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.12% | 483,227 |
| Sep 12, 2025 | 40,600.00 | 42,650.00 | 40,500.00 | 41,750.00 | 41,750.00 | 4.38% | 715,195 |
| Sep 11, 2025 | 40,700.00 | 41,150.00 | 39,750.00 | 40,000.00 | 40,000.00 | -0.99% | 418,911 |
| Sep 10, 2025 | 41,300.00 | 41,300.00 | 40,250.00 | 40,400.00 | 40,400.00 | -2.30% | 424,087 |
| Sep 9, 2025 | 41,050.00 | 41,500.00 | 40,800.00 | 41,350.00 | 41,350.00 | 0.98% | 175,575 |
| Sep 8, 2025 | 40,750.00 | 41,800.00 | 40,500.00 | 40,950.00 | 40,950.00 | -0.49% | 248,554 |
| Sep 5, 2025 | 41,500.00 | 41,700.00 | 40,550.00 | 41,150.00 | 41,150.00 | -0.84% | 262,406 |
| Sep 4, 2025 | 43,000.00 | 43,350.00 | 41,150.00 | 41,500.00 | 41,500.00 | -1.19% | 397,344 |
| Sep 3, 2025 | 41,450.00 | 42,000.00 | 40,750.00 | 42,000.00 | 42,000.00 | 1.45% | 237,563 |
| Sep 2, 2025 | 41,900.00 | 41,950.00 | 40,400.00 | 41,400.00 | 41,400.00 | -0.48% | 387,542 |
| Sep 1, 2025 | 42,450.00 | 43,100.00 | 41,400.00 | 41,600.00 | 41,600.00 | -2.92% | 388,591 |
| Aug 29, 2025 | 44,700.00 | 44,850.00 | 42,600.00 | 42,850.00 | 42,850.00 | -4.03% | 353,779 |
| Aug 28, 2025 | 46,300.00 | 46,300.00 | 44,500.00 | 44,650.00 | 44,650.00 | -2.51% | 237,875 |