Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 46,250
-150 (-0.32%)
At close: Oct 8, 2026
KRX:005070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 46,800.00 | 47,850.00 | 46,100.00 | 46,250.00 | 46,250.00 | -0.32% | 142,400 |
| Oct 7, 2026 | 47,300.00 | 47,300.00 | 46,150.00 | 46,400.00 | 46,400.00 | -2.83% | 122,841 |
| Oct 6, 2026 | 47,600.00 | 47,950.00 | 46,350.00 | 47,750.00 | 47,750.00 | 1.17% | 318,969 |
| Oct 2, 2026 | 44,750.00 | 47,300.00 | 44,400.00 | 47,200.00 | 47,200.00 | 5.83% | 282,465 |
| Oct 1, 2026 | 42,800.00 | 44,650.00 | 42,700.00 | 44,600.00 | 44,600.00 | 3.12% | 107,683 |
| Sep 30, 2026 | 43,600.00 | 44,650.00 | 42,700.00 | 43,250.00 | 43,250.00 | 0.46% | 131,342 |
| Sep 29, 2026 | 44,350.00 | 44,800.00 | 42,200.00 | 43,050.00 | 43,050.00 | -2.93% | 163,583 |
| Sep 28, 2026 | 41,750.00 | 46,300.00 | 41,400.00 | 44,350.00 | 44,350.00 | 6.74% | 376,041 |
| Sep 23, 2026 | 40,850.00 | 42,200.00 | 40,550.00 | 41,550.00 | 41,550.00 | 3.75% | 96,872 |
| Sep 22, 2026 | 41,400.00 | 41,500.00 | 39,900.00 | 40,050.00 | 40,050.00 | -1.60% | 91,400 |
| Sep 21, 2026 | 42,000.00 | 42,000.00 | 40,550.00 | 40,700.00 | 40,700.00 | -2.51% | 64,464 |
| Sep 18, 2026 | 41,450.00 | 42,400.00 | 41,000.00 | 41,750.00 | 41,750.00 | 3.86% | 132,431 |
| Sep 17, 2026 | 41,200.00 | 41,300.00 | 40,050.00 | 40,200.00 | 40,200.00 | -3.37% | 79,839 |
| Sep 16, 2026 | 40,900.00 | 43,550.00 | 40,500.00 | 41,600.00 | 41,600.00 | 0.85% | 137,847 |
| Sep 15, 2026 | 39,450.00 | 41,850.00 | 39,150.00 | 41,250.00 | 41,250.00 | 5.10% | 108,176 |
| Sep 14, 2026 | 39,950.00 | 40,850.00 | 39,000.00 | 39,250.00 | 39,250.00 | -2.36% | 95,759 |
| Sep 11, 2026 | 39,750.00 | 40,850.00 | 39,500.00 | 40,200.00 | 40,200.00 | -1.47% | 61,389 |
| Sep 10, 2026 | 41,050.00 | 41,450.00 | 39,850.00 | 40,800.00 | 40,800.00 | -1.57% | 108,144 |
| Sep 9, 2026 | 38,200.00 | 41,600.00 | 38,200.00 | 41,450.00 | 41,450.00 | 8.65% | 169,164 |
| Sep 8, 2026 | 39,350.00 | 39,550.00 | 38,100.00 | 38,150.00 | 38,150.00 | -1.29% | 91,737 |
| Sep 7, 2026 | 39,300.00 | 39,350.00 | 38,600.00 | 38,650.00 | 38,650.00 | -0.90% | 59,902 |
| Sep 4, 2026 | 38,550.00 | 39,400.00 | 38,400.00 | 39,000.00 | 39,000.00 | 1.17% | 45,849 |
| Sep 3, 2026 | 38,600.00 | 39,300.00 | 37,500.00 | 38,550.00 | 38,550.00 | 1.05% | 60,049 |
| Sep 2, 2026 | 38,800.00 | 39,600.00 | 38,050.00 | 38,150.00 | 38,150.00 | -5.10% | 92,925 |
| Sep 1, 2026 | 41,400.00 | 41,900.00 | 39,950.00 | 40,200.00 | 40,200.00 | -3.02% | 67,641 |
| Aug 31, 2026 | 39,600.00 | 41,950.00 | 39,000.00 | 41,450.00 | 41,450.00 | 2.60% | 88,741 |
| Aug 28, 2026 | 40,250.00 | 40,900.00 | 39,750.00 | 40,400.00 | 40,400.00 | -0.86% | 57,902 |
| Aug 27, 2026 | 39,250.00 | 40,850.00 | 39,050.00 | 40,750.00 | 40,750.00 | 4.09% | 130,148 |
| Aug 26, 2026 | 39,450.00 | 39,850.00 | 38,600.00 | 39,150.00 | 39,150.00 | -0.76% | 60,662 |
| Aug 25, 2026 | 39,200.00 | 39,450.00 | 37,800.00 | 39,450.00 | 39,450.00 | -1.25% | 56,899 |
| Aug 24, 2026 | 37,800.00 | 40,450.00 | 37,800.00 | 39,950.00 | 39,950.00 | 6.53% | 109,419 |
| Aug 21, 2026 | 39,300.00 | 39,450.00 | 37,400.00 | 37,500.00 | 37,500.00 | -6.83% | 70,929 |
| Aug 20, 2026 | 40,150.00 | 40,750.00 | 39,700.00 | 40,250.00 | 40,250.00 | 3.60% | 55,959 |
| Aug 19, 2026 | 38,000.00 | 40,300.00 | 37,500.00 | 38,850.00 | 38,850.00 | -0.38% | 66,616 |
| Aug 18, 2026 | 41,950.00 | 41,950.00 | 38,650.00 | 39,000.00 | 39,000.00 | -7.58% | 109,524 |
| Aug 14, 2026 | 40,950.00 | 42,200.00 | 40,200.00 | 42,200.00 | 42,200.00 | 3.94% | 98,050 |
| Aug 13, 2026 | 39,850.00 | 41,250.00 | 39,350.00 | 40,600.00 | 40,600.00 | 2.27% | 105,097 |
| Aug 12, 2026 | 39,250.00 | 40,250.00 | 38,500.00 | 39,700.00 | 39,700.00 | 1.15% | 62,318 |
| Aug 11, 2026 | 38,750.00 | 40,350.00 | 38,100.00 | 39,250.00 | 39,250.00 | - | 97,322 |
| Aug 10, 2026 | 36,600.00 | 39,250.00 | 36,350.00 | 39,250.00 | 39,250.00 | 7.39% | 126,370 |
| Aug 7, 2026 | 37,000.00 | 38,050.00 | 35,250.00 | 36,550.00 | 36,550.00 | 1.81% | 124,064 |
| Aug 6, 2026 | 35,650.00 | 36,700.00 | 34,600.00 | 35,900.00 | 35,900.00 | -0.28% | 86,392 |
| Aug 5, 2026 | 35,300.00 | 36,250.00 | 34,650.00 | 36,000.00 | 36,000.00 | 5.11% | 110,532 |
| Aug 4, 2026 | 32,700.00 | 34,300.00 | 32,700.00 | 34,250.00 | 34,250.00 | 5.87% | 96,023 |
| Aug 3, 2026 | 31,600.00 | 33,100.00 | 30,650.00 | 32,350.00 | 32,350.00 | -0.31% | 94,652 |
| Jul 31, 2026 | 29,300.00 | 32,700.00 | 29,300.00 | 32,450.00 | 32,450.00 | 15.89% | 114,959 |
| Jul 30, 2026 | 26,600.00 | 29,750.00 | 26,600.00 | 28,000.00 | 28,000.00 | -0.71% | 146,182 |
| Jul 29, 2026 | 31,550.00 | 32,100.00 | 27,050.00 | 28,200.00 | 28,200.00 | -9.90% | 181,928 |
| Jul 28, 2026 | 33,700.00 | 34,100.00 | 30,900.00 | 31,300.00 | 31,300.00 | -10.83% | 131,289 |
| Jul 27, 2026 | 35,500.00 | 35,800.00 | 34,450.00 | 35,100.00 | 35,100.00 | 0.57% | 81,204 |