Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea · Delayed Price · Currency is KRW 10,310
+370 (3.72%)
At close: Aug 7, 2026
Cosmo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 158,586 |
| Jul 13, 2026 | 10,100.00 | 10,500.00 | 9,630.00 | 9,790.00 | 9,790.00 | -2.20% | 137,066 |
| Jul 10, 2026 | 9,770.00 | 10,200.00 | 9,650.00 | 10,010.00 | 10,010.00 | 5.26% | 133,555 |
| 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% | 91,424 |
| 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% | 191,206 |
| 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 |
| Jun 17, 2026 | 13,210.00 | 13,250.00 | 12,820.00 | 13,080.00 | 13,080.00 | -1.28% | 88,728 |
| Jun 16, 2026 | 13,450.00 | 13,560.00 | 13,190.00 | 13,250.00 | 13,250.00 | -1.49% | 110,801 |
| Jun 15, 2026 | 13,490.00 | 13,620.00 | 13,100.00 | 13,450.00 | 13,450.00 | 3.70% | 154,115 |
| Jun 12, 2026 | 12,510.00 | 13,220.00 | 12,510.00 | 12,970.00 | 12,970.00 | 5.70% | 227,740 |
| Jun 11, 2026 | 11,080.00 | 12,270.00 | 10,940.00 | 12,270.00 | 12,270.00 | 7.26% | 221,254 |
| Jun 10, 2026 | 11,380.00 | 11,800.00 | 11,100.00 | 11,440.00 | 11,440.00 | -1.63% | 115,597 |
| Jun 9, 2026 | 10,950.00 | 11,800.00 | 10,950.00 | 11,630.00 | 11,630.00 | 7.19% | 164,769 |
| Jun 8, 2026 | 10,900.00 | 11,540.00 | 10,750.00 | 10,850.00 | 10,850.00 | -10.92% | 181,077 |
| 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 |