Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 35,100
-550 (-1.54%)
At close: Jul 21, 2026
KRX:005070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 35,100.00 | 36,000.00 | 33,750.00 | 34,550.00 | - | -3.09% | 34,804 |
| 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% | 158,147 |
| 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% | 202,280 |
| 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% | 120,420 |
| Jun 23, 2026 | 41,300.00 | 42,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | -10.39% | 200,306 |
| 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 |
| Jun 17, 2026 | 47,200.00 | 47,200.00 | 45,800.00 | 46,250.00 | 46,250.00 | -0.64% | 77,997 |
| Jun 16, 2026 | 48,500.00 | 48,700.00 | 46,450.00 | 46,550.00 | 46,550.00 | -3.42% | 100,949 |
| Jun 15, 2026 | 46,900.00 | 48,200.00 | 46,000.00 | 48,200.00 | 48,200.00 | 6.99% | 144,951 |
| Jun 12, 2026 | 44,550.00 | 45,450.00 | 43,950.00 | 45,050.00 | 45,050.00 | 5.13% | 145,982 |
| Jun 11, 2026 | 39,550.00 | 42,850.00 | 39,400.00 | 42,850.00 | 42,850.00 | 2.88% | 93,237 |
| Jun 10, 2026 | 42,550.00 | 43,400.00 | 40,250.00 | 41,650.00 | 41,650.00 | -3.14% | 128,694 |
| 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 |