Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea · Delayed Price · Currency is KRW 58,700
-2,400 (-3.93%)
Last updated: Apr 30, 2026, 1:59 PM KST
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 61,000.00 | 61,200.00 | 58,400.00 | 58,900.00 | 58,900.00 | -3.60% | 311,590 |
| Apr 29, 2026 | 61,800.00 | 62,200.00 | 60,200.00 | 61,100.00 | 61,100.00 | -2.55% | 266,195 |
| 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% | 341,206 |
| Apr 23, 2026 | 65,300.00 | 65,400.00 | 59,400.00 | 61,300.00 | 61,300.00 | -6.41% | 561,613 |
| 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% | 1,095,108 |
| 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% | 453,290 |
| 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% | 123,953 |
| 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% | 354,997 |
| Apr 6, 2026 | 51,400.00 | 53,200.00 | 51,200.00 | 51,700.00 | 51,700.00 | 0.98% | 182,907 |
| Apr 3, 2026 | 52,500.00 | 52,700.00 | 50,200.00 | 51,200.00 | 51,200.00 | -0.39% | 168,958 |
| 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% | 211,781 |
| 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% | 342,362 |
| 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% | 198,118 |
| 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% | 176,850 |
| 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 |
| Mar 9, 2026 | 49,100.00 | 50,900.00 | 46,700.00 | 49,100.00 | 49,100.00 | -7.18% | 287,755 |
| Mar 6, 2026 | 49,100.00 | 52,900.00 | 49,050.00 | 52,900.00 | 52,900.00 | 7.85% | 389,743 |
| Mar 5, 2026 | 46,650.00 | 50,200.00 | 46,600.00 | 49,050.00 | 49,050.00 | 15.41% | 394,042 |
| Mar 4, 2026 | 49,100.00 | 51,200.00 | 42,425.00 | 42,500.00 | 42,500.00 | -18.27% | 613,615 |
| Mar 3, 2026 | 56,400.00 | 57,600.00 | 52,000.00 | 52,000.00 | 52,000.00 | -10.96% | 471,735 |
| Feb 27, 2026 | 58,400.00 | 59,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | -1.52% | 282,655 |
| Feb 26, 2026 | 61,600.00 | 61,700.00 | 58,800.00 | 59,300.00 | 59,300.00 | -2.79% | 521,991 |
| Feb 25, 2026 | 62,000.00 | 63,800.00 | 60,300.00 | 61,000.00 | 61,000.00 | 1.84% | 572,565 |
| Feb 24, 2026 | 60,100.00 | 62,000.00 | 58,500.00 | 59,900.00 | 59,900.00 | 4.54% | 794,544 |
| Feb 23, 2026 | 58,700.00 | 60,000.00 | 56,700.00 | 57,300.00 | 57,300.00 | 5.52% | 758,628 |
| Feb 20, 2026 | 54,700.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | -0.55% | 181,272 |
| Feb 19, 2026 | 53,200.00 | 54,900.00 | 52,400.00 | 54,600.00 | 54,600.00 | 3.61% | 352,611 |