Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 41,650
-1,350 (-3.14%)
At close: Jun 10, 2026
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 42,550.00 | 43,400.00 | 40,250.00 | 40,300.00 | - | -6.28% | 99,682 |
| Jun 9, 2026 | 41,000.00 | 43,150.00 | 40,350.00 | 43,000.00 | 43,000.00 | 5.78% | 159,373 |
| Jun 8, 2026 | 40,800.00 | 43,800.00 | 40,500.00 | 40,650.00 | 40,650.00 | -11.63% | 185,879 |
| Jun 5, 2026 | 48,600.00 | 48,800.00 | 45,900.00 | 46,000.00 | 46,000.00 | -7.35% | 170,703 |
| Jun 4, 2026 | 48,300.00 | 52,300.00 | 48,300.00 | 49,650.00 | 49,650.00 | 2.90% | 237,701 |
| Jun 2, 2026 | 48,700.00 | 50,700.00 | 47,900.00 | 48,250.00 | 48,250.00 | -3.40% | 251,363 |
| Jun 1, 2026 | 51,200.00 | 53,000.00 | 49,900.00 | 49,950.00 | 49,950.00 | -4.31% | 189,318 |
| May 29, 2026 | 54,400.00 | 54,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | -4.40% | 221,529 |
| May 28, 2026 | 54,800.00 | 56,500.00 | 51,400.00 | 54,600.00 | 54,600.00 | 3.02% | 349,804 |
| May 27, 2026 | 57,900.00 | 58,400.00 | 52,700.00 | 53,000.00 | 53,000.00 | -6.69% | 299,656 |
| May 26, 2026 | 58,700.00 | 59,500.00 | 55,700.00 | 56,800.00 | 56,800.00 | 4.03% | 421,206 |
| May 22, 2026 | 51,500.00 | 55,300.00 | 50,700.00 | 54,600.00 | 54,600.00 | 8.55% | 281,420 |
| May 21, 2026 | 48,550.00 | 50,400.00 | 48,300.00 | 50,300.00 | 50,300.00 | 7.94% | 152,319 |
| May 20, 2026 | 48,000.00 | 48,900.00 | 45,750.00 | 46,600.00 | 46,600.00 | -4.80% | 200,975 |
| 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 |