Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea · Delayed Price · Currency is KRW 15,910
-80 (-0.50%)
Last updated: Sep 8, 2025, 1:06 PM KST
Cosmo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15,930.00 | 16,150.00 | 15,830.00 | 15,930.00 | 15,930.00 | -0.38% | 56,179 |
| 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 |
| Aug 19, 2025 | 18,480.00 | 18,670.00 | 18,140.00 | 18,200.00 | 18,200.00 | 0.11% | 210,098 |
| Aug 18, 2025 | 18,910.00 | 19,160.00 | 18,120.00 | 18,180.00 | 18,180.00 | -5.11% | 268,453 |
| Aug 14, 2025 | 17,650.00 | 19,990.00 | 17,470.00 | 19,160.00 | 19,160.00 | 10.18% | 1,214,042 |
| Aug 13, 2025 | 17,890.00 | 17,890.00 | 17,020.00 | 17,390.00 | 17,390.00 | 0.75% | 134,043 |
| Aug 12, 2025 | 17,800.00 | 17,830.00 | 17,240.00 | 17,260.00 | 17,260.00 | -1.93% | 176,441 |
| Aug 11, 2025 | 17,400.00 | 17,980.00 | 17,280.00 | 17,600.00 | 17,600.00 | 2.09% | 457,673 |
| Aug 8, 2025 | 17,140.00 | 17,340.00 | 17,000.00 | 17,240.00 | 17,240.00 | -0.17% | 96,935 |
| Aug 7, 2025 | 17,460.00 | 17,470.00 | 16,910.00 | 17,270.00 | 17,270.00 | -0.17% | 136,635 |
| Aug 6, 2025 | 16,670.00 | 17,930.00 | 16,560.00 | 17,300.00 | 17,300.00 | 3.10% | 390,816 |
| Aug 5, 2025 | 15,780.00 | 16,860.00 | 15,760.00 | 16,780.00 | 16,780.00 | 7.56% | 246,968 |
| Aug 4, 2025 | 15,640.00 | 15,790.00 | 15,430.00 | 15,600.00 | 15,600.00 | 0.06% | 98,295 |
| Aug 1, 2025 | 16,210.00 | 16,370.00 | 15,530.00 | 15,590.00 | 15,590.00 | -5.17% | 166,580 |
| Jul 31, 2025 | 16,910.00 | 17,040.00 | 16,200.00 | 16,440.00 | 16,440.00 | -1.67% | 248,633 |
| Jul 30, 2025 | 16,210.00 | 17,100.00 | 16,210.00 | 16,720.00 | 16,720.00 | 2.64% | 252,993 |
| Jul 29, 2025 | 16,500.00 | 16,520.00 | 15,920.00 | 16,290.00 | 16,290.00 | -2.75% | 174,860 |
| Jul 28, 2025 | 16,320.00 | 17,200.00 | 16,070.00 | 16,750.00 | 16,750.00 | 4.30% | 365,824 |
| Jul 25, 2025 | 16,210.00 | 16,270.00 | 15,810.00 | 16,060.00 | 16,060.00 | -1.59% | 120,915 |
| Jul 24, 2025 | 15,990.00 | 16,380.00 | 15,890.00 | 16,320.00 | 16,320.00 | 2.51% | 193,034 |
| Jul 23, 2025 | 16,400.00 | 16,490.00 | 15,720.00 | 15,920.00 | 15,920.00 | -1.30% | 133,960 |
| Jul 22, 2025 | 16,700.00 | 16,760.00 | 16,000.00 | 16,130.00 | 16,130.00 | -3.12% | 168,306 |
| Jul 21, 2025 | 16,280.00 | 16,740.00 | 16,070.00 | 16,650.00 | 16,650.00 | 3.61% | 311,015 |
| Jul 18, 2025 | 15,240.00 | 16,150.00 | 15,230.00 | 16,070.00 | 16,070.00 | 6.28% | 454,599 |
| Jul 17, 2025 | 15,140.00 | 15,300.00 | 14,790.00 | 15,120.00 | 15,120.00 | 0.20% | 109,324 |
| Jul 16, 2025 | 15,290.00 | 15,370.00 | 15,060.00 | 15,090.00 | 15,090.00 | -1.31% | 103,916 |
| Jul 15, 2025 | 15,360.00 | 15,490.00 | 15,040.00 | 15,290.00 | 15,290.00 | -0.26% | 120,440 |
| Jul 14, 2025 | 15,490.00 | 15,600.00 | 15,150.00 | 15,330.00 | 15,330.00 | -0.58% | 101,878 |
| Jul 11, 2025 | 15,200.00 | 15,820.00 | 15,155.00 | 15,420.00 | 15,420.00 | 1.85% | 200,927 |
| Jul 10, 2025 | 15,250.00 | 15,250.00 | 14,920.00 | 15,140.00 | 15,140.00 | 0.33% | 132,040 |
| Jul 9, 2025 | 15,410.00 | 15,550.00 | 15,040.00 | 15,090.00 | 15,090.00 | -1.11% | 88,201 |
| Jul 8, 2025 | 15,420.00 | 15,860.00 | 15,210.00 | 15,260.00 | 15,260.00 | -0.07% | 96,763 |
| Jul 7, 2025 | 15,990.00 | 16,000.00 | 15,180.00 | 15,270.00 | 15,270.00 | -2.37% | 129,323 |
| Jul 4, 2025 | 15,880.00 | 15,950.00 | 15,510.00 | 15,640.00 | 15,640.00 | -1.94% | 128,324 |
| Jul 3, 2025 | 15,480.00 | 16,180.00 | 15,310.00 | 15,950.00 | 15,950.00 | 5.07% | 245,387 |
| Jul 2, 2025 | 14,900.00 | 15,200.00 | 14,740.00 | 15,180.00 | 15,180.00 | 0.86% | 125,792 |
| Jul 1, 2025 | 14,780.00 | 15,440.00 | 14,750.00 | 15,050.00 | 15,050.00 | 1.90% | 140,597 |
| Jun 30, 2025 | 15,020.00 | 15,350.00 | 14,730.00 | 14,770.00 | 14,770.00 | - | 108,597 |