Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea · Delayed Price · Currency is KRW 11,280
+20 (0.18%)
Aug 28, 2026, 3:30 PM KST
Cosmo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11,150.00 | 11,710.00 | 10,840.00 | 11,280.00 | 11,280.00 | 0.18% | 111,223 |
| Aug 27, 2026 | 10,830.00 | 11,290.00 | 10,680.00 | 11,260.00 | 11,260.00 | 4.74% | 135,963 |
| Aug 26, 2026 | 10,740.00 | 10,830.00 | 10,470.00 | 10,750.00 | 10,750.00 | -0.37% | 62,136 |
| Aug 25, 2026 | 10,690.00 | 10,820.00 | 10,350.00 | 10,790.00 | 10,790.00 | -0.19% | 100,167 |
| Aug 24, 2026 | 9,990.00 | 10,840.00 | 9,980.00 | 10,810.00 | 10,810.00 | 9.19% | 149,326 |
| Aug 21, 2026 | 10,320.00 | 10,400.00 | 9,850.00 | 9,900.00 | 9,900.00 | -5.71% | 72,390 |
| Aug 20, 2026 | 10,440.00 | 10,850.00 | 10,430.00 | 10,500.00 | 10,500.00 | 1.35% | 75,220 |
| Aug 19, 2026 | 10,160.00 | 10,500.00 | 9,920.00 | 10,360.00 | 10,360.00 | -1.05% | 81,445 |
| Aug 18, 2026 | 10,780.00 | 11,030.00 | 10,330.00 | 10,470.00 | 10,470.00 | -2.70% | 137,535 |
| Aug 14, 2026 | 10,510.00 | 10,770.00 | 10,370.00 | 10,760.00 | 10,760.00 | 2.09% | 103,042 |
| Aug 13, 2026 | 10,520.00 | 10,620.00 | 10,310.00 | 10,540.00 | 10,540.00 | 0.86% | 136,920 |
| Aug 12, 2026 | 10,510.00 | 10,630.00 | 10,310.00 | 10,450.00 | 10,450.00 | -0.57% | 98,257 |
| Aug 11, 2026 | 10,630.00 | 10,850.00 | 10,480.00 | 10,510.00 | 10,510.00 | -2.32% | 96,690 |
| Aug 10, 2026 | 10,330.00 | 10,780.00 | 10,190.00 | 10,760.00 | 10,760.00 | 4.36% | 134,746 |
| Aug 7, 2026 | 10,200.00 | 10,600.00 | 9,850.00 | 10,310.00 | 10,310.00 | 3.72% | 163,340 |
| Aug 6, 2026 | 9,680.00 | 10,020.00 | 9,610.00 | 9,940.00 | 9,940.00 | 1.74% | 87,752 |
| Aug 5, 2026 | 9,650.00 | 9,930.00 | 9,630.00 | 9,770.00 | 9,770.00 | 3.17% | 88,671 |
| Aug 4, 2026 | 9,050.00 | 9,570.00 | 9,050.00 | 9,470.00 | 9,470.00 | 5.69% | 128,838 |
| Aug 3, 2026 | 8,770.00 | 9,330.00 | 8,620.00 | 8,960.00 | 8,960.00 | 0.90% | 154,652 |
| Jul 31, 2026 | 8,250.00 | 8,930.00 | 8,130.00 | 8,880.00 | 8,880.00 | 11.14% | 135,756 |
| Jul 30, 2026 | 7,160.00 | 8,410.00 | 7,160.00 | 7,990.00 | 7,990.00 | 2.96% | 243,981 |
| Jul 29, 2026 | 8,530.00 | 8,730.00 | 7,500.00 | 7,760.00 | 7,760.00 | -8.49% | 235,894 |
| Jul 28, 2026 | 8,840.00 | 8,990.00 | 8,360.00 | 8,480.00 | 8,480.00 | -7.63% | 120,413 |
| Jul 27, 2026 | 9,380.00 | 9,480.00 | 9,050.00 | 9,180.00 | 9,180.00 | -0.22% | 87,564 |
| Jul 24, 2026 | 9,280.00 | 9,510.00 | 9,120.00 | 9,200.00 | 9,200.00 | -4.07% | 95,099 |
| Jul 23, 2026 | 8,920.00 | 9,590.00 | 8,920.00 | 9,590.00 | 9,590.00 | 6.91% | 110,884 |
| Jul 22, 2026 | 9,030.00 | 9,300.00 | 8,910.00 | 8,970.00 | 8,970.00 | 2.28% | 104,777 |
| Jul 21, 2026 | 8,720.00 | 8,870.00 | 8,540.00 | 8,770.00 | 8,770.00 | -1.02% | 136,321 |
| Jul 20, 2026 | 9,330.00 | 9,370.00 | 8,750.00 | 8,860.00 | 8,860.00 | -5.54% | 148,668 |
| Jul 16, 2026 | 9,670.00 | 9,790.00 | 9,120.00 | 9,380.00 | 9,380.00 | -3.70% | 113,142 |
| Jul 15, 2026 | 9,500.00 | 9,850.00 | 9,500.00 | 9,740.00 | 9,740.00 | 5.30% | 134,964 |
| Jul 14, 2026 | 9,800.00 | 9,960.00 | 9,090.00 | 9,250.00 | 9,250.00 | -5.52% | 199,266 |
| Jul 13, 2026 | 10,100.00 | 10,500.00 | 9,630.00 | 9,790.00 | 9,790.00 | -2.20% | 137,068 |
| Jul 10, 2026 | 9,770.00 | 10,200.00 | 9,650.00 | 10,010.00 | 10,010.00 | 5.26% | 133,557 |
| Jul 9, 2026 | 9,050.00 | 9,550.00 | 9,050.00 | 9,510.00 | 9,510.00 | 2.70% | 239,604 |
| Jul 8, 2026 | 9,670.00 | 9,910.00 | 9,100.00 | 9,260.00 | 9,260.00 | -7.31% | 190,279 |
| Jul 7, 2026 | 10,030.00 | 10,310.00 | 9,750.00 | 9,990.00 | 9,990.00 | -1.87% | 116,511 |
| Jul 6, 2026 | 10,300.00 | 10,490.00 | 9,920.00 | 10,180.00 | 10,180.00 | -0.88% | 74,090 |
| Jul 3, 2026 | 10,280.00 | 10,440.00 | 9,860.00 | 10,270.00 | 10,270.00 | -0.39% | 171,699 |
| Jul 2, 2026 | 10,660.00 | 10,880.00 | 10,230.00 | 10,310.00 | 10,310.00 | -5.24% | 91,435 |
| Jul 1, 2026 | 11,100.00 | 11,360.00 | 10,750.00 | 10,880.00 | 10,880.00 | -1.18% | 163,674 |
| Jun 30, 2026 | 11,050.00 | 11,250.00 | 10,880.00 | 11,010.00 | 11,010.00 | -2.82% | 160,537 |
| Jun 29, 2026 | 9,800.00 | 11,360.00 | 9,800.00 | 11,330.00 | 11,330.00 | 15.03% | 268,855 |
| Jun 26, 2026 | 10,150.00 | 10,280.00 | 9,560.00 | 9,850.00 | 9,850.00 | -4.37% | 192,026 |
| Jun 25, 2026 | 10,820.00 | 11,100.00 | 10,240.00 | 10,300.00 | 10,300.00 | -4.72% | 160,572 |
| Jun 24, 2026 | 10,600.00 | 11,080.00 | 10,350.00 | 10,810.00 | 10,810.00 | 1.41% | 168,831 |
| Jun 23, 2026 | 11,530.00 | 11,850.00 | 10,600.00 | 10,660.00 | 10,660.00 | -8.10% | 191,207 |
| Jun 22, 2026 | 11,550.00 | 12,070.00 | 11,490.00 | 11,600.00 | 11,600.00 | -3.49% | 128,193 |
| Jun 19, 2026 | 12,350.00 | 12,500.00 | 11,610.00 | 12,020.00 | 12,020.00 | -2.83% | 184,872 |
| Jun 18, 2026 | 12,910.00 | 12,920.00 | 12,320.00 | 12,370.00 | 12,370.00 | -5.43% | 120,503 |