Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea · Delayed Price · Currency is KRW 10,800
-1,380 (-11.33%)
Last updated: Jun 8, 2026, 2:54 PM KST
Cosmo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,760.00 | 13,190.00 | 12,050.00 | 12,180.00 | 12,180.00 | -6.31% | 162,946 |
| Jun 4, 2026 | 12,960.00 | 13,480.00 | 12,830.00 | 13,000.00 | 13,000.00 | 0.15% | 219,183 |
| Jun 2, 2026 | 13,280.00 | 13,400.00 | 12,940.00 | 12,980.00 | 12,980.00 | -4.21% | 245,957 |
| Jun 1, 2026 | 13,920.00 | 13,970.00 | 13,480.00 | 13,550.00 | 13,550.00 | -4.51% | 230,249 |
| May 29, 2026 | 14,520.00 | 14,580.00 | 13,790.00 | 14,190.00 | 14,190.00 | -2.34% | 203,170 |
| May 28, 2026 | 14,600.00 | 14,670.00 | 13,780.00 | 14,530.00 | 14,530.00 | 2.18% | 274,331 |
| May 27, 2026 | 15,170.00 | 15,340.00 | 14,220.00 | 14,220.00 | 14,220.00 | -7.36% | 230,788 |
| May 26, 2026 | 15,900.00 | 16,000.00 | 15,270.00 | 15,350.00 | 15,350.00 | 0.39% | 196,490 |
| May 22, 2026 | 14,920.00 | 15,390.00 | 14,830.00 | 15,290.00 | 15,290.00 | 4.01% | 186,170 |
| May 21, 2026 | 14,000.00 | 14,700.00 | 13,950.00 | 14,700.00 | 14,700.00 | 8.09% | 143,247 |
| May 20, 2026 | 14,130.00 | 14,250.00 | 13,305.00 | 13,600.00 | 13,600.00 | -4.49% | 327,043 |
| May 19, 2026 | 14,760.00 | 14,760.00 | 13,980.00 | 14,240.00 | 14,240.00 | -3.00% | 185,975 |
| May 18, 2026 | 14,800.00 | 14,880.00 | 14,030.00 | 14,680.00 | 14,680.00 | -2.07% | 144,704 |
| May 15, 2026 | 16,020.00 | 16,260.00 | 14,740.00 | 14,990.00 | 14,990.00 | -6.78% | 280,158 |
| May 14, 2026 | 15,840.00 | 16,080.00 | 15,100.00 | 16,080.00 | 16,080.00 | 4.08% | 312,907 |
| May 13, 2026 | 16,010.00 | 16,050.00 | 15,420.00 | 15,450.00 | 15,450.00 | -4.16% | 225,735 |
| May 12, 2026 | 16,980.00 | 17,050.00 | 15,880.00 | 16,120.00 | 16,120.00 | -4.62% | 343,126 |
| May 11, 2026 | 17,900.00 | 17,910.00 | 16,900.00 | 16,900.00 | 16,900.00 | -6.11% | 291,338 |
| May 8, 2026 | 18,310.00 | 18,320.00 | 17,750.00 | 18,000.00 | 18,000.00 | -1.80% | 300,756 |
| May 7, 2026 | 18,140.00 | 18,490.00 | 17,780.00 | 18,330.00 | 18,330.00 | 0.38% | 346,545 |
| May 6, 2026 | 18,450.00 | 18,500.00 | 17,800.00 | 18,260.00 | 18,260.00 | -0.81% | 440,460 |
| May 4, 2026 | 18,230.00 | 18,690.00 | 18,210.00 | 18,410.00 | 18,410.00 | 3.72% | 456,304 |
| Apr 30, 2026 | 18,710.00 | 18,710.00 | 17,700.00 | 17,750.00 | 17,750.00 | -3.64% | 358,974 |
| Apr 29, 2026 | 17,980.00 | 18,480.00 | 17,950.00 | 18,420.00 | 18,420.00 | 1.26% | 294,623 |
| Apr 28, 2026 | 18,340.00 | 18,650.00 | 18,000.00 | 18,190.00 | 18,190.00 | 0.28% | 326,131 |
| Apr 27, 2026 | 18,630.00 | 18,720.00 | 17,940.00 | 18,140.00 | 18,140.00 | -0.11% | 314,069 |
| Apr 24, 2026 | 17,900.00 | 18,180.00 | 17,560.00 | 18,160.00 | 18,160.00 | 2.66% | 302,663 |
| Apr 23, 2026 | 18,720.00 | 18,720.00 | 17,320.00 | 17,690.00 | 17,690.00 | -5.85% | 507,002 |
| Apr 22, 2026 | 18,710.00 | 18,910.00 | 17,810.00 | 18,790.00 | 18,790.00 | 2.18% | 691,379 |
| Apr 21, 2026 | 17,030.00 | 18,450.00 | 16,950.00 | 18,390.00 | 18,390.00 | 9.86% | 1,233,517 |
| Apr 20, 2026 | 16,690.00 | 17,000.00 | 16,500.00 | 16,740.00 | 16,740.00 | 0.54% | 293,259 |
| Apr 17, 2026 | 16,500.00 | 16,800.00 | 16,250.00 | 16,650.00 | 16,650.00 | 2.65% | 363,232 |
| Apr 16, 2026 | 16,100.00 | 16,300.00 | 15,890.00 | 16,220.00 | 16,220.00 | 1.82% | 208,464 |
| Apr 15, 2026 | 15,870.00 | 16,000.00 | 15,780.00 | 15,930.00 | 15,930.00 | 1.59% | 188,210 |
| Apr 14, 2026 | 15,950.00 | 15,990.00 | 15,620.00 | 15,680.00 | 15,680.00 | -0.44% | 171,551 |
| Apr 13, 2026 | 15,570.00 | 15,820.00 | 15,480.00 | 15,750.00 | 15,750.00 | 0.25% | 153,057 |
| Apr 10, 2026 | 16,030.00 | 16,100.00 | 15,640.00 | 15,710.00 | 15,710.00 | -1.38% | 203,454 |
| Apr 9, 2026 | 16,040.00 | 16,230.00 | 15,650.00 | 15,930.00 | 15,930.00 | -0.25% | 186,057 |
| Apr 8, 2026 | 16,200.00 | 16,220.00 | 15,550.00 | 15,970.00 | 15,970.00 | 3.84% | 189,812 |
| Apr 7, 2026 | 15,260.00 | 16,440.00 | 15,170.00 | 15,380.00 | 15,380.00 | 0.59% | 436,935 |
| Apr 6, 2026 | 15,170.00 | 15,660.00 | 15,090.00 | 15,290.00 | 15,290.00 | 0.79% | 142,981 |
| Apr 3, 2026 | 15,800.00 | 15,800.00 | 14,870.00 | 15,170.00 | 15,170.00 | -1.11% | 209,003 |
| Apr 2, 2026 | 15,710.00 | 16,780.00 | 15,150.00 | 15,340.00 | 15,340.00 | -0.84% | 740,521 |
| Apr 1, 2026 | 15,530.00 | 15,530.00 | 15,070.00 | 15,470.00 | 15,470.00 | 4.03% | 156,473 |
| Mar 31, 2026 | 15,610.00 | 15,610.00 | 14,780.00 | 14,870.00 | 14,870.00 | -3.13% | 246,329 |
| Mar 30, 2026 | 14,870.00 | 15,590.00 | 14,660.00 | 15,350.00 | 15,350.00 | -0.32% | 186,213 |
| Mar 27, 2026 | 14,990.00 | 15,600.00 | 14,330.00 | 15,400.00 | 15,400.00 | 1.78% | 236,837 |
| Mar 26, 2026 | 15,120.00 | 15,440.00 | 14,920.00 | 15,130.00 | 15,130.00 | -0.39% | 186,448 |
| Mar 25, 2026 | 14,260.00 | 15,240.00 | 14,260.00 | 15,190.00 | 15,190.00 | 6.97% | 329,528 |
| Mar 24, 2026 | 14,190.00 | 14,270.00 | 13,660.00 | 14,200.00 | 14,200.00 | 4.18% | 165,873 |