Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea · Delayed Price · Currency is KRW 21,000
+300 (1.45%)
At close: Oct 28, 2025
Cosmo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 19,910.00 | 20,250.00 | 19,180.00 | 19,250.00 | 19,250.00 | -0.82% | 231,582 |
| 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% | 683,783 |
| 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% | 488,501 |
| Oct 17, 2025 | 18,530.00 | 19,150.00 | 17,920.00 | 18,840.00 | 18,840.00 | 6.44% | 1,023,816 |
| 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% | 408,388 |
| Oct 13, 2025 | 14,720.00 | 15,650.00 | 14,400.00 | 15,580.00 | 15,580.00 | 7.52% | 292,110 |
| Oct 10, 2025 | 14,820.00 | 14,910.00 | 14,320.00 | 14,490.00 | 14,490.00 | -3.14% | 170,669 |
| 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% | 81,811 |
| 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% | 132,387 |
| 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% | 148,949 |
| Sep 19, 2025 | 16,670.00 | 16,720.00 | 16,330.00 | 16,420.00 | 16,420.00 | -2.15% | 122,308 |
| 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% | 131,660 |
| Sep 16, 2025 | 16,690.00 | 16,810.00 | 16,420.00 | 16,440.00 | 16,440.00 | -1.26% | 141,484 |
| Sep 15, 2025 | 16,580.00 | 16,840.00 | 16,430.00 | 16,650.00 | 16,650.00 | 1.28% | 161,605 |
| 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 |
| Sep 10, 2025 | 15,810.00 | 15,930.00 | 15,730.00 | 15,850.00 | 15,850.00 | -0.38% | 99,358 |
| Sep 9, 2025 | 16,050.00 | 16,050.00 | 15,760.00 | 15,910.00 | 15,910.00 | -0.13% | 87,627 |
| Sep 8, 2025 | 15,930.00 | 16,150.00 | 15,830.00 | 15,930.00 | 15,930.00 | -0.38% | 61,540 |
| Sep 5, 2025 | 16,050.00 | 16,150.00 | 15,890.00 | 15,990.00 | 15,990.00 | -0.25% | 80,263 |
| Sep 4, 2025 | 16,370.00 | 16,380.00 | 15,950.00 | 16,030.00 | 16,030.00 | 0.19% | 77,486 |
| Sep 3, 2025 | 16,090.00 | 16,150.00 | 15,930.00 | 16,000.00 | 16,000.00 | -0.31% | 61,596 |
| Sep 2, 2025 | 16,200.00 | 16,250.00 | 15,870.00 | 16,050.00 | 16,050.00 | -0.31% | 80,435 |
| Sep 1, 2025 | 16,280.00 | 16,300.00 | 15,840.00 | 16,100.00 | 16,100.00 | -0.62% | 101,445 |
| Aug 29, 2025 | 16,600.00 | 16,670.00 | 16,000.00 | 16,200.00 | 16,200.00 | -2.29% | 151,418 |
| Aug 28, 2025 | 17,200.00 | 17,200.00 | 16,530.00 | 16,580.00 | 16,580.00 | -2.47% | 130,388 |
| Aug 27, 2025 | 17,460.00 | 17,550.00 | 16,960.00 | 17,000.00 | 17,000.00 | -1.39% | 109,610 |
| Aug 26, 2025 | 17,470.00 | 17,690.00 | 17,240.00 | 17,240.00 | 17,240.00 | -2.05% | 98,158 |
| Aug 25, 2025 | 17,570.00 | 17,690.00 | 17,340.00 | 17,600.00 | 17,600.00 | 2.15% | 105,649 |
| Aug 22, 2025 | 17,530.00 | 17,700.00 | 17,050.00 | 17,230.00 | 17,230.00 | -1.43% | 103,058 |
| Aug 21, 2025 | 17,820.00 | 17,910.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.24% | 128,889 |
| Aug 20, 2025 | 17,680.00 | 18,310.00 | 17,450.00 | 17,700.00 | 17,700.00 | -2.75% | 197,124 |