Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 41,450
+1,050 (2.60%)
At close: Aug 31, 2026
KRX:005070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,657 |
| 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 |
| Jul 24, 2026 | 38,050.00 | 38,250.00 | 34,800.00 | 34,900.00 | 34,900.00 | -9.94% | 136,198 |
| Jul 23, 2026 | 35,750.00 | 38,750.00 | 35,750.00 | 38,750.00 | 38,750.00 | 8.54% | 119,411 |
| Jul 22, 2026 | 36,050.00 | 39,000.00 | 35,550.00 | 35,700.00 | 35,700.00 | 1.71% | 131,665 |
| Jul 21, 2026 | 35,100.00 | 36,000.00 | 33,750.00 | 35,100.00 | 35,100.00 | -1.54% | 86,153 |
| Jul 20, 2026 | 36,300.00 | 37,650.00 | 35,500.00 | 35,650.00 | 35,650.00 | -4.93% | 115,471 |
| Jul 16, 2026 | 39,050.00 | 39,850.00 | 37,500.00 | 37,500.00 | 37,500.00 | -5.06% | 107,073 |
| Jul 15, 2026 | 38,300.00 | 39,750.00 | 38,300.00 | 39,500.00 | 39,500.00 | 4.64% | 120,012 |
| Jul 14, 2026 | 38,250.00 | 38,900.00 | 35,150.00 | 37,750.00 | 37,750.00 | -2.08% | 143,280 |
| Jul 13, 2026 | 39,750.00 | 41,700.00 | 38,450.00 | 38,550.00 | 38,550.00 | -2.41% | 147,795 |
| Jul 10, 2026 | 38,000.00 | 40,100.00 | 38,000.00 | 39,500.00 | 39,500.00 | 5.19% | 114,734 |
| Jul 9, 2026 | 35,300.00 | 37,550.00 | 35,300.00 | 37,550.00 | 37,550.00 | 5.18% | 143,233 |
| Jul 8, 2026 | 36,900.00 | 38,750.00 | 35,500.00 | 35,700.00 | 35,700.00 | -8.34% | 143,245 |
| Jul 7, 2026 | 40,050.00 | 40,850.00 | 37,500.00 | 38,950.00 | 38,950.00 | -2.63% | 142,653 |
| Jul 6, 2026 | 39,350.00 | 40,000.00 | 38,050.00 | 40,000.00 | 40,000.00 | 1.91% | 106,602 |
| Jul 3, 2026 | 38,300.00 | 39,250.00 | 36,600.00 | 39,250.00 | 39,250.00 | 2.48% | 134,865 |
| Jul 2, 2026 | 39,200.00 | 39,900.00 | 38,100.00 | 38,300.00 | 38,300.00 | -5.20% | 194,957 |
| Jul 1, 2026 | 39,400.00 | 40,650.00 | 38,550.00 | 40,400.00 | 40,400.00 | 2.93% | 129,792 |
| Jun 30, 2026 | 39,050.00 | 40,000.00 | 37,800.00 | 39,250.00 | 39,250.00 | -0.13% | 158,155 |
| Jun 29, 2026 | 34,200.00 | 39,600.00 | 34,200.00 | 39,300.00 | 39,300.00 | 13.42% | 174,233 |
| Jun 26, 2026 | 36,500.00 | 36,950.00 | 33,550.00 | 34,650.00 | 34,650.00 | -6.22% | 202,283 |
| Jun 25, 2026 | 39,000.00 | 39,900.00 | 36,900.00 | 36,950.00 | 36,950.00 | -5.38% | 115,787 |
| Jun 24, 2026 | 37,000.00 | 39,350.00 | 37,000.00 | 39,050.00 | 39,050.00 | 4.13% | 120,433 |
| Jun 23, 2026 | 41,300.00 | 42,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | -10.39% | 200,327 |
| Jun 22, 2026 | 43,000.00 | 43,650.00 | 41,150.00 | 41,850.00 | 41,850.00 | -3.57% | 80,095 |
| Jun 19, 2026 | 44,100.00 | 44,850.00 | 41,850.00 | 43,400.00 | 43,400.00 | -1.48% | 119,641 |
| Jun 18, 2026 | 45,800.00 | 46,000.00 | 43,650.00 | 44,050.00 | 44,050.00 | -4.76% | 113,751 |