Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 46,000
-1,200 (-2.54%)
Dec 26, 2025, 3:30 PM KST
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 47,200.00 | 47,800.00 | 45,950.00 | 46,000.00 | 46,000.00 | -2.54% | 159,495 |
| Dec 24, 2025 | 47,250.00 | 48,100.00 | 47,000.00 | 47,200.00 | 47,200.00 | 0.43% | 116,323 |
| Dec 23, 2025 | 48,200.00 | 48,250.00 | 47,000.00 | 47,000.00 | 47,000.00 | -2.19% | 155,528 |
| Dec 22, 2025 | 46,950.00 | 48,400.00 | 46,400.00 | 48,050.00 | 48,050.00 | 3.11% | 172,563 |
| Dec 19, 2025 | 47,200.00 | 47,500.00 | 44,900.00 | 46,600.00 | 46,600.00 | -0.64% | 321,854 |
| Dec 18, 2025 | 47,750.00 | 48,650.00 | 46,800.00 | 46,900.00 | 46,900.00 | -6.01% | 308,562 |
| Dec 17, 2025 | 50,300.00 | 50,900.00 | 49,150.00 | 49,900.00 | 49,900.00 | 0.20% | 150,459 |
| Dec 16, 2025 | 53,200.00 | 53,700.00 | 49,600.00 | 49,800.00 | 49,800.00 | -6.04% | 344,009 |
| Dec 15, 2025 | 51,100.00 | 54,300.00 | 50,900.00 | 53,000.00 | 53,000.00 | 1.34% | 289,695 |
| Dec 12, 2025 | 52,000.00 | 52,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | 0.58% | 188,289 |
| Dec 11, 2025 | 54,200.00 | 54,300.00 | 51,700.00 | 52,000.00 | 52,000.00 | -2.80% | 257,070 |
| Dec 10, 2025 | 56,000.00 | 57,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | -2.55% | 535,003 |
| Dec 9, 2025 | 54,000.00 | 56,800.00 | 53,200.00 | 54,900.00 | 54,900.00 | 0.18% | 545,118 |
| Dec 8, 2025 | 51,100.00 | 55,000.00 | 51,000.00 | 54,800.00 | 54,800.00 | 8.30% | 878,384 |
| Dec 5, 2025 | 50,000.00 | 51,400.00 | 50,000.00 | 50,600.00 | 50,600.00 | - | 213,852 |
| Dec 4, 2025 | 51,500.00 | 52,100.00 | 50,300.00 | 50,600.00 | 50,600.00 | -1.75% | 188,727 |
| Dec 3, 2025 | 52,900.00 | 53,000.00 | 51,200.00 | 51,500.00 | 51,500.00 | -2.65% | 279,406 |
| Dec 2, 2025 | 50,600.00 | 54,200.00 | 49,550.00 | 52,900.00 | 52,900.00 | 4.55% | 518,964 |
| Dec 1, 2025 | 50,300.00 | 51,800.00 | 49,650.00 | 50,600.00 | 50,600.00 | 1.91% | 346,504 |
| Nov 28, 2025 | 48,600.00 | 49,800.00 | 48,300.00 | 49,650.00 | 49,650.00 | 3.76% | 300,914 |
| Nov 27, 2025 | 47,600.00 | 48,550.00 | 47,150.00 | 47,850.00 | 47,850.00 | 0.95% | 257,607 |
| Nov 26, 2025 | 44,700.00 | 47,450.00 | 44,600.00 | 47,400.00 | 47,400.00 | 7.24% | 324,698 |
| Nov 25, 2025 | 45,250.00 | 46,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | -1.12% | 223,531 |
| Nov 24, 2025 | 45,700.00 | 46,800.00 | 44,000.00 | 44,700.00 | 44,700.00 | -1.76% | 264,275 |
| Nov 21, 2025 | 47,700.00 | 47,700.00 | 45,400.00 | 45,500.00 | 45,500.00 | -5.99% | 320,046 |
| Nov 20, 2025 | 48,450.00 | 49,250.00 | 47,800.00 | 48,400.00 | 48,400.00 | 1.47% | 268,566 |
| Nov 19, 2025 | 49,400.00 | 50,000.00 | 47,300.00 | 47,700.00 | 47,700.00 | -3.93% | 494,936 |
| Nov 18, 2025 | 52,400.00 | 53,300.00 | 49,650.00 | 49,650.00 | 49,650.00 | -4.89% | 373,175 |
| Nov 17, 2025 | 53,400.00 | 53,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | -0.76% | 252,235 |
| Nov 14, 2025 | 54,000.00 | 55,300.00 | 52,000.00 | 52,600.00 | 52,600.00 | -5.90% | 480,191 |
| Nov 13, 2025 | 53,700.00 | 56,300.00 | 53,000.00 | 55,900.00 | 55,900.00 | 4.10% | 439,140 |
| Nov 12, 2025 | 53,600.00 | 54,900.00 | 52,200.00 | 53,700.00 | 53,700.00 | 1.13% | 355,256 |
| Nov 11, 2025 | 53,300.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | 0.76% | 579,450 |
| Nov 10, 2025 | 50,900.00 | 52,900.00 | 49,650.00 | 52,700.00 | 52,700.00 | 3.94% | 325,861 |
| 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 | - | 751,957 |
| 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% | 1,054,047 |
| 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% | 2,589,464 |
| 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% | 1,279,492 |
| Oct 17, 2025 | 49,150.00 | 53,000.00 | 47,500.00 | 51,200.00 | 51,200.00 | 5.13% | 3,081,334 |