Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 49,500
+2,900 (6.22%)
Last updated: May 21, 2026, 2:15 PM KST
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 48,000.00 | 48,900.00 | 46,000.00 | 46,400.00 | - | -5.21% | 59,135 |
| May 19, 2026 | 50,900.00 | 51,300.00 | 48,150.00 | 48,950.00 | 48,950.00 | -4.39% | 175,059 |
| May 18, 2026 | 50,900.00 | 51,900.00 | 48,700.00 | 51,200.00 | 51,200.00 | -1.54% | 165,505 |
| May 15, 2026 | 56,300.00 | 57,700.00 | 50,900.00 | 52,000.00 | 52,000.00 | -7.80% | 329,624 |
| May 14, 2026 | 57,300.00 | 57,300.00 | 54,200.00 | 56,400.00 | 56,400.00 | 1.81% | 178,498 |
| May 13, 2026 | 55,700.00 | 56,600.00 | 53,800.00 | 55,400.00 | 55,400.00 | -2.64% | 235,207 |
| May 12, 2026 | 60,900.00 | 61,900.00 | 55,400.00 | 56,900.00 | 56,900.00 | -5.95% | 412,141 |
| May 11, 2026 | 61,500.00 | 61,800.00 | 59,200.00 | 60,500.00 | 60,500.00 | -2.26% | 235,403 |
| May 8, 2026 | 62,600.00 | 63,600.00 | 60,700.00 | 61,900.00 | 61,900.00 | -2.98% | 206,857 |
| May 7, 2026 | 63,900.00 | 64,500.00 | 61,400.00 | 63,800.00 | 63,800.00 | -0.31% | 291,875 |
| May 6, 2026 | 64,200.00 | 64,300.00 | 61,500.00 | 64,000.00 | 64,000.00 | 2.07% | 368,277 |
| May 4, 2026 | 60,500.00 | 63,500.00 | 60,400.00 | 62,700.00 | 62,700.00 | 6.45% | 397,603 |
| Apr 30, 2026 | 61,000.00 | 61,200.00 | 58,400.00 | 58,900.00 | 58,900.00 | -3.60% | 311,595 |
| Apr 29, 2026 | 61,800.00 | 62,200.00 | 60,200.00 | 61,100.00 | 61,100.00 | -2.55% | 266,237 |
| Apr 28, 2026 | 64,000.00 | 64,600.00 | 61,800.00 | 62,700.00 | 62,700.00 | -0.79% | 316,477 |
| Apr 27, 2026 | 64,400.00 | 64,600.00 | 62,300.00 | 63,200.00 | 63,200.00 | - | 301,861 |
| Apr 24, 2026 | 62,000.00 | 63,500.00 | 60,100.00 | 63,200.00 | 63,200.00 | 3.10% | 341,308 |
| Apr 23, 2026 | 65,300.00 | 65,400.00 | 59,400.00 | 61,300.00 | 61,300.00 | -6.41% | 561,623 |
| Apr 22, 2026 | 66,300.00 | 66,400.00 | 62,300.00 | 65,500.00 | 65,500.00 | 1.55% | 616,707 |
| Apr 21, 2026 | 60,200.00 | 64,500.00 | 59,200.00 | 64,500.00 | 64,500.00 | 8.77% | 1,095,149 |
| Apr 20, 2026 | 57,700.00 | 59,600.00 | 57,000.00 | 59,300.00 | 59,300.00 | 3.85% | 469,594 |
| Apr 17, 2026 | 55,600.00 | 57,800.00 | 54,600.00 | 57,100.00 | 57,100.00 | 3.44% | 453,311 |
| Apr 16, 2026 | 56,000.00 | 56,200.00 | 54,800.00 | 55,200.00 | 55,200.00 | 0.36% | 180,982 |
| Apr 15, 2026 | 53,800.00 | 55,200.00 | 53,200.00 | 55,000.00 | 55,000.00 | 3.77% | 264,582 |
| Apr 14, 2026 | 55,100.00 | 55,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | -1.67% | 192,766 |
| Apr 13, 2026 | 53,700.00 | 54,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | -2.00% | 123,971 |
| Apr 10, 2026 | 55,400.00 | 55,500.00 | 53,900.00 | 55,000.00 | 55,000.00 | 0.92% | 176,301 |
| Apr 9, 2026 | 54,800.00 | 56,300.00 | 53,600.00 | 54,500.00 | 54,500.00 | 1.11% | 347,434 |
| Apr 8, 2026 | 54,000.00 | 54,000.00 | 52,300.00 | 53,900.00 | 53,900.00 | 3.65% | 227,128 |
| Apr 7, 2026 | 51,900.00 | 54,400.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.58% | 354,998 |
| Apr 6, 2026 | 51,400.00 | 53,200.00 | 51,200.00 | 51,700.00 | 51,700.00 | 0.98% | 182,908 |
| Apr 3, 2026 | 52,500.00 | 52,700.00 | 50,200.00 | 51,200.00 | 51,200.00 | -0.39% | 168,965 |
| Apr 2, 2026 | 53,800.00 | 55,500.00 | 50,600.00 | 51,400.00 | 51,400.00 | -3.38% | 545,175 |
| Apr 1, 2026 | 53,200.00 | 53,400.00 | 52,000.00 | 53,200.00 | 53,200.00 | 3.10% | 211,836 |
| Mar 31, 2026 | 54,400.00 | 54,900.00 | 50,800.00 | 51,600.00 | 51,600.00 | -1.53% | 452,491 |
| Mar 30, 2026 | 50,000.00 | 53,500.00 | 49,800.00 | 52,400.00 | 52,400.00 | 1.35% | 350,575 |
| Mar 27, 2026 | 48,750.00 | 52,500.00 | 47,800.00 | 51,700.00 | 51,700.00 | 3.61% | 235,236 |
| Mar 26, 2026 | 51,500.00 | 52,300.00 | 49,750.00 | 49,900.00 | 49,900.00 | -3.29% | 170,705 |
| Mar 25, 2026 | 49,200.00 | 51,700.00 | 48,950.00 | 51,600.00 | 51,600.00 | 5.20% | 258,277 |
| Mar 24, 2026 | 48,500.00 | 49,250.00 | 47,450.00 | 49,050.00 | 49,050.00 | 5.14% | 153,517 |
| Mar 23, 2026 | 48,000.00 | 48,250.00 | 46,600.00 | 46,650.00 | 46,650.00 | -6.14% | 145,356 |
| Mar 20, 2026 | 49,400.00 | 50,400.00 | 48,850.00 | 49,700.00 | 49,700.00 | 1.74% | 189,588 |
| Mar 19, 2026 | 49,100.00 | 49,650.00 | 48,800.00 | 48,850.00 | 48,850.00 | -4.03% | 139,848 |
| Mar 18, 2026 | 50,100.00 | 50,900.00 | 49,600.00 | 50,900.00 | 50,900.00 | 4.73% | 198,128 |
| Mar 17, 2026 | 48,700.00 | 49,650.00 | 48,000.00 | 48,600.00 | 48,600.00 | 2.86% | 130,533 |
| Mar 16, 2026 | 48,100.00 | 48,950.00 | 46,650.00 | 47,250.00 | 47,250.00 | -1.56% | 147,569 |
| Mar 13, 2026 | 48,000.00 | 48,650.00 | 47,500.00 | 48,000.00 | 48,000.00 | -3.52% | 177,044 |
| Mar 12, 2026 | 49,500.00 | 50,500.00 | 49,100.00 | 49,750.00 | 49,750.00 | -0.50% | 128,622 |
| Mar 11, 2026 | 51,500.00 | 52,300.00 | 49,150.00 | 50,000.00 | 50,000.00 | -1.77% | 163,236 |
| Mar 10, 2026 | 52,100.00 | 52,300.00 | 49,550.00 | 50,900.00 | 50,900.00 | 3.67% | 169,055 |