Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea · Delayed Price · Currency is KRW 16,600
+1,060 (6.82%)
At close: Nov 26, 2025
Cosmo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15,750.00 | 16,620.00 | 15,700.00 | 16,600.00 | 16,600.00 | 6.82% | 168,029 |
| Nov 25, 2025 | 15,750.00 | 16,050.00 | 15,390.00 | 15,540.00 | 15,540.00 | -0.32% | 117,904 |
| Nov 24, 2025 | 16,250.00 | 16,280.00 | 15,540.00 | 15,590.00 | 15,590.00 | -2.81% | 130,844 |
| Nov 21, 2025 | 16,270.00 | 16,520.00 | 15,940.00 | 16,040.00 | 16,040.00 | -5.31% | 146,452 |
| Nov 20, 2025 | 17,050.00 | 17,220.00 | 16,860.00 | 16,940.00 | 16,940.00 | 1.13% | 107,098 |
| Nov 19, 2025 | 17,510.00 | 17,630.00 | 16,620.00 | 16,750.00 | 16,750.00 | -3.68% | 192,506 |
| Nov 18, 2025 | 18,260.00 | 18,580.00 | 17,340.00 | 17,390.00 | 17,390.00 | -3.82% | 161,412 |
| Nov 17, 2025 | 18,840.00 | 18,870.00 | 18,000.00 | 18,080.00 | 18,080.00 | -2.59% | 113,736 |
| Nov 14, 2025 | 19,140.00 | 19,290.00 | 18,510.00 | 18,560.00 | 18,560.00 | -5.45% | 184,882 |
| Nov 13, 2025 | 18,700.00 | 19,630.00 | 18,430.00 | 19,630.00 | 19,630.00 | 4.97% | 260,062 |
| Nov 12, 2025 | 18,490.00 | 18,970.00 | 18,210.00 | 18,700.00 | 18,700.00 | 2.92% | 123,494 |
| Nov 11, 2025 | 18,320.00 | 18,880.00 | 17,840.00 | 18,170.00 | 18,170.00 | 1.06% | 209,791 |
| Nov 10, 2025 | 17,770.00 | 18,010.00 | 17,250.00 | 17,980.00 | 17,980.00 | 2.39% | 113,214 |
| Nov 7, 2025 | 17,880.00 | 18,270.00 | 17,310.00 | 17,560.00 | 17,560.00 | -4.31% | 160,218 |
| Nov 6, 2025 | 18,850.00 | 19,120.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.16% | 200,093 |
| Nov 5, 2025 | 18,860.00 | 18,930.00 | 17,260.00 | 18,380.00 | 18,380.00 | -4.52% | 270,592 |
| Nov 4, 2025 | 19,910.00 | 20,250.00 | 19,180.00 | 19,250.00 | 19,250.00 | -0.82% | 231,588 |
| Nov 3, 2025 | 19,390.00 | 19,550.00 | 18,800.00 | 19,410.00 | 19,410.00 | 0.62% | 252,928 |
| Oct 31, 2025 | 19,120.00 | 19,880.00 | 19,100.00 | 19,290.00 | 19,290.00 | -2.08% | 227,568 |
| Oct 30, 2025 | 20,350.00 | 20,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | -4.60% | 431,835 |
| Oct 29, 2025 | 20,700.00 | 21,000.00 | 20,450.00 | 20,650.00 | 20,650.00 | -1.67% | 267,063 |
| Oct 28, 2025 | 20,500.00 | 21,050.00 | 20,000.00 | 21,000.00 | 21,000.00 | 1.45% | 353,434 |
| Oct 27, 2025 | 21,600.00 | 21,650.00 | 20,150.00 | 20,700.00 | 20,700.00 | - | 514,443 |
| Oct 24, 2025 | 19,650.00 | 20,800.00 | 19,650.00 | 20,700.00 | 20,700.00 | 6.65% | 662,425 |
| Oct 23, 2025 | 20,150.00 | 20,150.00 | 19,390.00 | 19,410.00 | 19,410.00 | -2.56% | 342,300 |
| Oct 22, 2025 | 20,150.00 | 20,450.00 | 19,150.00 | 19,920.00 | 19,920.00 | 2.42% | 771,407 |
| Oct 21, 2025 | 18,710.00 | 21,550.00 | 18,080.00 | 19,450.00 | 19,450.00 | 5.36% | 2,444,324 |
| Oct 20, 2025 | 18,340.00 | 18,620.00 | 17,640.00 | 18,460.00 | 18,460.00 | -2.02% | 480,761 |
| Oct 17, 2025 | 18,530.00 | 19,150.00 | 17,920.00 | 18,840.00 | 18,840.00 | 6.44% | 1,004,512 |
| Oct 16, 2025 | 16,190.00 | 18,120.00 | 16,140.00 | 17,700.00 | 17,700.00 | 9.67% | 791,062 |
| Oct 15, 2025 | 16,050.00 | 16,140.00 | 15,700.00 | 16,140.00 | 16,140.00 | 1.13% | 230,510 |
| Oct 14, 2025 | 15,430.00 | 16,300.00 | 15,220.00 | 15,960.00 | 15,960.00 | 2.44% | 404,529 |
| Oct 13, 2025 | 14,720.00 | 15,650.00 | 14,400.00 | 15,580.00 | 15,580.00 | 7.52% | 285,533 |
| Oct 10, 2025 | 14,820.00 | 14,910.00 | 14,320.00 | 14,490.00 | 14,490.00 | -3.14% | 162,858 |
| Oct 2, 2025 | 14,800.00 | 15,150.00 | 14,800.00 | 14,960.00 | 14,960.00 | 1.77% | 141,179 |
| Oct 1, 2025 | 14,800.00 | 15,030.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.20% | 94,401 |
| Sep 30, 2025 | 15,310.00 | 15,460.00 | 14,730.00 | 14,730.00 | 14,730.00 | -4.23% | 160,005 |
| Sep 29, 2025 | 15,630.00 | 15,800.00 | 15,330.00 | 15,380.00 | 15,380.00 | -1.54% | 77,903 |
| Sep 26, 2025 | 16,140.00 | 16,140.00 | 15,500.00 | 15,620.00 | 15,620.00 | -4.17% | 141,520 |
| Sep 25, 2025 | 15,940.00 | 16,300.00 | 15,930.00 | 16,300.00 | 16,300.00 | 2.52% | 136,773 |
| Sep 24, 2025 | 16,260.00 | 16,350.00 | 15,730.00 | 15,900.00 | 15,900.00 | -0.93% | 128,999 |
| Sep 23, 2025 | 16,170.00 | 16,280.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.99% | 118,135 |
| Sep 22, 2025 | 16,440.00 | 16,700.00 | 16,180.00 | 16,210.00 | 16,210.00 | -1.28% | 145,470 |
| Sep 19, 2025 | 16,670.00 | 16,720.00 | 16,330.00 | 16,420.00 | 16,420.00 | -2.15% | 111,495 |
| Sep 18, 2025 | 16,530.00 | 16,830.00 | 16,250.00 | 16,780.00 | 16,780.00 | 1.57% | 136,193 |
| Sep 17, 2025 | 16,490.00 | 16,850.00 | 16,240.00 | 16,520.00 | 16,520.00 | 0.49% | 125,031 |
| Sep 16, 2025 | 16,690.00 | 16,810.00 | 16,420.00 | 16,440.00 | 16,440.00 | -1.26% | 127,645 |
| Sep 15, 2025 | 16,580.00 | 16,840.00 | 16,430.00 | 16,650.00 | 16,650.00 | 1.28% | 148,029 |
| Sep 12, 2025 | 16,220.00 | 16,720.00 | 16,190.00 | 16,440.00 | 16,440.00 | 2.43% | 183,507 |
| Sep 11, 2025 | 15,950.00 | 16,100.00 | 15,830.00 | 16,050.00 | 16,050.00 | 1.26% | 113,930 |