Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 37,400
-1,050 (-2.73%)
Oct 30, 2026, 3:30 PM KST
KRX:005070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36,850.00 | 38,700.00 | 36,750.00 | 37,400.00 | 37,400.00 | -2.73% | 55,762 |
| Oct 29, 2026 | 39,050.00 | 39,600.00 | 37,850.00 | 38,450.00 | 38,450.00 | -3.51% | 67,955 |
| Oct 28, 2026 | 39,150.00 | 40,050.00 | 38,700.00 | 39,850.00 | 39,850.00 | 3.64% | 74,108 |
| Oct 27, 2026 | 37,500.00 | 39,100.00 | 37,500.00 | 38,450.00 | 38,450.00 | 3.50% | 66,684 |
| Oct 26, 2026 | 37,650.00 | 38,700.00 | 37,000.00 | 37,150.00 | 37,150.00 | -3.88% | 79,842 |
| Oct 23, 2026 | 39,100.00 | 39,850.00 | 37,900.00 | 38,650.00 | 38,650.00 | -5.04% | 119,961 |
| Oct 22, 2026 | 43,450.00 | 43,950.00 | 40,400.00 | 40,700.00 | 40,700.00 | -6.44% | 112,436 |
| Oct 21, 2026 | 43,500.00 | 44,100.00 | 42,600.00 | 43,500.00 | 43,500.00 | 2.23% | 72,374 |
| Oct 20, 2026 | 44,300.00 | 45,100.00 | 42,400.00 | 42,550.00 | 42,550.00 | -5.34% | 110,405 |
| Oct 19, 2026 | 38,800.00 | 45,000.00 | 38,800.00 | 44,950.00 | 44,950.00 | 8.84% | 151,560 |
| Oct 16, 2026 | 41,300.00 | 42,100.00 | 39,600.00 | 41,300.00 | 41,300.00 | 0.24% | 99,904 |
| Oct 15, 2026 | 42,600.00 | 43,200.00 | 40,000.00 | 41,200.00 | 41,200.00 | -9.05% | 177,181 |
| Oct 14, 2026 | 43,650.00 | 46,600.00 | 43,200.00 | 45,300.00 | 45,300.00 | 3.31% | 164,298 |
| Oct 13, 2026 | 42,600.00 | 43,950.00 | 40,450.00 | 43,850.00 | 43,850.00 | 0.46% | 143,585 |
| Oct 12, 2026 | 47,400.00 | 47,550.00 | 43,550.00 | 43,650.00 | 43,650.00 | -5.62% | 159,303 |
| 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% | 133,650 |
| Oct 6, 2026 | 47,600.00 | 47,950.00 | 46,350.00 | 47,750.00 | 47,750.00 | 1.17% | 335,126 |
| Oct 2, 2026 | 44,750.00 | 47,300.00 | 44,400.00 | 47,200.00 | 47,200.00 | 5.83% | 292,753 |
| 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 |