Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea · Delayed Price · Currency is KRW 9,970.00
+330.00 (3.42%)
Oct 28, 2026, 2:49 PM KST
Cosmo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9,840.00 | 10,120.00 | 9,810.00 | 9,970.00 | 9,970.00 | 3.42% | 61,086 |
| Oct 27, 2026 | 9,420.00 | 9,830.00 | 9,420.00 | 9,640.00 | 9,640.00 | 3.32% | 94,413 |
| Oct 26, 2026 | 9,300.00 | 9,650.00 | 9,230.00 | 9,330.00 | 9,330.00 | -2.61% | 75,767 |
| Oct 23, 2026 | 9,940.00 | 10,020.00 | 9,520.00 | 9,580.00 | 9,580.00 | -4.87% | 117,162 |
| Oct 22, 2026 | 10,450.00 | 10,540.00 | 10,050.00 | 10,070.00 | 10,070.00 | -5.36% | 104,669 |
| Oct 21, 2026 | 10,820.00 | 11,030.00 | 10,520.00 | 10,640.00 | 10,640.00 | -0.47% | 78,080 |
| Oct 20, 2026 | 11,220.00 | 11,470.00 | 10,650.00 | 10,690.00 | 10,690.00 | -7.29% | 132,751 |
| Oct 19, 2026 | 10,270.00 | 11,580.00 | 10,160.00 | 11,530.00 | 11,530.00 | 10.02% | 191,576 |
| Oct 16, 2026 | 10,710.00 | 10,760.00 | 10,170.00 | 10,480.00 | 10,480.00 | -0.38% | 114,523 |
| Oct 15, 2026 | 11,200.00 | 11,200.00 | 10,230.00 | 10,520.00 | 10,520.00 | -9.08% | 171,405 |
| Oct 14, 2026 | 11,070.00 | 11,860.00 | 10,990.00 | 11,570.00 | 11,570.00 | 5.18% | 196,895 |
| Oct 13, 2026 | 10,750.00 | 11,060.00 | 10,170.00 | 11,000.00 | 11,000.00 | 0.64% | 100,322 |
| Oct 12, 2026 | 11,650.00 | 11,800.00 | 10,800.00 | 10,930.00 | 10,930.00 | -5.53% | 130,447 |
| Oct 8, 2026 | 11,610.00 | 11,870.00 | 11,360.00 | 11,570.00 | 11,570.00 | 0.87% | 168,804 |
| Oct 7, 2026 | 11,800.00 | 11,820.00 | 11,450.00 | 11,470.00 | 11,470.00 | -3.45% | 114,976 |
| Oct 6, 2026 | 11,670.00 | 11,920.00 | 11,430.00 | 11,880.00 | 11,880.00 | 6.17% | 235,714 |
| Oct 2, 2026 | 10,560.00 | 11,240.00 | 10,540.00 | 11,190.00 | 11,190.00 | 6.17% | 160,940 |
| Oct 1, 2026 | 10,410.00 | 10,540.00 | 10,170.00 | 10,540.00 | 10,540.00 | 2.23% | 91,782 |
| Sep 30, 2026 | 10,240.00 | 10,520.00 | 10,240.00 | 10,310.00 | 10,310.00 | 1.28% | 82,452 |
| Sep 29, 2026 | 10,360.00 | 10,380.00 | 10,010.00 | 10,180.00 | 10,180.00 | -2.77% | 118,662 |
| Sep 28, 2026 | 10,270.00 | 10,780.00 | 10,180.00 | 10,470.00 | 10,470.00 | 1.85% | 126,802 |
| Sep 23, 2026 | 10,280.00 | 10,430.00 | 10,110.00 | 10,280.00 | 10,280.00 | 1.58% | 68,819 |
| Sep 22, 2026 | 10,360.00 | 10,430.00 | 10,060.00 | 10,120.00 | 10,120.00 | -1.65% | 75,212 |
| Sep 21, 2026 | 10,500.00 | 10,570.00 | 10,190.00 | 10,290.00 | 10,290.00 | -0.87% | 53,569 |
| Sep 18, 2026 | 10,460.00 | 10,510.00 | 10,340.00 | 10,380.00 | 10,380.00 | 1.17% | 64,615 |
| Sep 17, 2026 | 10,530.00 | 10,530.00 | 10,210.00 | 10,260.00 | 10,260.00 | -1.63% | 60,439 |
| Sep 16, 2026 | 10,500.00 | 10,850.00 | 10,370.00 | 10,430.00 | 10,430.00 | -1.23% | 72,664 |
| Sep 15, 2026 | 10,450.00 | 10,720.00 | 10,300.00 | 10,560.00 | 10,560.00 | 0.19% | 108,221 |
| Sep 14, 2026 | 10,360.00 | 10,760.00 | 10,340.00 | 10,540.00 | 10,540.00 | -0.47% | 70,266 |
| Sep 11, 2026 | 10,560.00 | 10,660.00 | 10,460.00 | 10,590.00 | 10,590.00 | -4.08% | 76,713 |
| Sep 10, 2026 | 10,560.00 | 11,050.00 | 10,530.00 | 11,040.00 | 11,040.00 | 1.75% | 133,983 |
| Sep 9, 2026 | 10,190.00 | 10,870.00 | 9,850.00 | 10,850.00 | 10,850.00 | 6.79% | 107,263 |
| Sep 8, 2026 | 10,540.00 | 10,600.00 | 10,130.00 | 10,160.00 | 10,160.00 | -1.93% | 83,247 |
| Sep 7, 2026 | 10,400.00 | 10,550.00 | 10,250.00 | 10,360.00 | 10,360.00 | 0.48% | 62,077 |
| Sep 4, 2026 | 10,510.00 | 10,660.00 | 10,280.00 | 10,310.00 | 10,310.00 | -1.25% | 75,746 |
| Sep 3, 2026 | 10,510.00 | 10,680.00 | 10,100.00 | 10,440.00 | 10,440.00 | 0.77% | 74,778 |
| Sep 2, 2026 | 10,960.00 | 11,100.00 | 10,350.00 | 10,360.00 | 10,360.00 | -8.96% | 146,553 |
| Sep 1, 2026 | 11,640.00 | 11,900.00 | 11,340.00 | 11,380.00 | 11,380.00 | -2.82% | 133,513 |
| Aug 31, 2026 | 11,180.00 | 11,710.00 | 11,040.00 | 11,710.00 | 11,710.00 | 3.81% | 119,591 |
| 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% | 135,964 |
| Aug 26, 2026 | 10,740.00 | 10,830.00 | 10,470.00 | 10,750.00 | 10,750.00 | -0.37% | 63,038 |
| 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 |