Cosmo Chemical Co., Ltd. (005420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 10:04AM KST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 31,500.00 | 32,900.00 | 31,400.00 | 32,450.00 | 32,450.00 | 130,278 |
| 10 Jun 2024 | 31,800.00 | 32,300.00 | 31,100.00 | 31,650.00 | 31,650.00 | 213,880 |
| 07 Jun 2024 | 31,400.00 | 32,000.00 | 30,900.00 | 31,900.00 | 31,900.00 | 278,512 |
| 05 Jun 2024 | 29,800.00 | 31,350.00 | 29,700.00 | 30,800.00 | 30,800.00 | 259,699 |
| 04 Jun 2024 | 28,950.00 | 30,150.00 | 28,700.00 | 29,750.00 | 29,750.00 | 167,342 |
| 03 Jun 2024 | 29,100.00 | 29,500.00 | 28,850.00 | 29,250.00 | 29,250.00 | 126,551 |
| 31 May 2024 | 28,400.00 | 29,100.00 | 28,200.00 | 29,100.00 | 29,100.00 | 107,891 |
| 30 May 2024 | 28,350.00 | 29,150.00 | 28,200.00 | 28,200.00 | 28,200.00 | 87,073 |
| 29 May 2024 | 29,100.00 | 29,250.00 | 28,350.00 | 28,850.00 | 28,850.00 | 134,207 |
| 28 May 2024 | 29,250.00 | 29,600.00 | 28,850.00 | 29,600.00 | 29,600.00 | 106,769 |
| 27 May 2024 | 27,700.00 | 29,700.00 | 27,700.00 | 29,700.00 | 29,700.00 | 210,497 |
| 24 May 2024 | 28,150.00 | 28,550.00 | 27,700.00 | 27,700.00 | 27,700.00 | 176,537 |
| 23 May 2024 | 28,100.00 | 28,900.00 | 28,100.00 | 28,600.00 | 28,600.00 | 115,057 |
| 22 May 2024 | 28,900.00 | 29,050.00 | 28,500.00 | 28,600.00 | 28,600.00 | 125,276 |
| 21 May 2024 | 29,450.00 | 29,450.00 | 28,500.00 | 28,800.00 | 28,800.00 | 197,522 |
| 20 May 2024 | 30,500.00 | 30,550.00 | 29,450.00 | 29,500.00 | 29,500.00 | 182,798 |
| 17 May 2024 | 30,450.00 | 31,150.00 | 30,100.00 | 30,200.00 | 30,200.00 | 124,035 |
| 16 May 2024 | 30,700.00 | 31,100.00 | 30,450.00 | 30,450.00 | 30,450.00 | 91,124 |
| 14 May 2024 | 30,100.00 | 30,650.00 | 30,100.00 | 30,400.00 | 30,400.00 | 72,882 |
| 13 May 2024 | 30,450.00 | 30,500.00 | 30,000.00 | 30,100.00 | 30,100.00 | 105,941 |
| 10 May 2024 | 31,350.00 | 31,650.00 | 30,300.00 | 30,600.00 | 30,600.00 | 98,696 |
| 09 May 2024 | 31,400.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 91,036 |
| 08 May 2024 | 31,350.00 | 31,650.00 | 30,900.00 | 31,450.00 | 31,450.00 | 94,328 |
| 07 May 2024 | 32,250.00 | 32,250.00 | 31,350.00 | 31,500.00 | 31,500.00 | 115,131 |
| 03 May 2024 | 31,700.00 | 32,200.00 | 31,500.00 | 31,750.00 | 31,750.00 | 83,082 |
| 02 May 2024 | 31,950.00 | 32,350.00 | 31,500.00 | 31,550.00 | 31,550.00 | 96,894 |
| 30 Apr 2024 | 32,700.00 | 32,800.00 | 31,900.00 | 32,150.00 | 32,150.00 | 119,629 |
| 29 Apr 2024 | 31,800.00 | 32,350.00 | 31,300.00 | 32,350.00 | 32,350.00 | 104,706 |
| 26 Apr 2024 | 31,650.00 | 31,800.00 | 30,900.00 | 31,500.00 | 31,500.00 | 97,910 |
| 25 Apr 2024 | 32,000.00 | 32,350.00 | 31,350.00 | 31,350.00 | 31,350.00 | 115,882 |
| 24 Apr 2024 | 32,500.00 | 32,750.00 | 31,750.00 | 32,200.00 | 32,200.00 | 143,826 |
| 23 Apr 2024 | 31,500.00 | 31,900.00 | 31,250.00 | 31,700.00 | 31,700.00 | 100,054 |
| 22 Apr 2024 | 30,750.00 | 31,900.00 | 30,700.00 | 31,750.00 | 31,750.00 | 243,538 |
| 19 Apr 2024 | 30,950.00 | 31,000.00 | 29,600.00 | 30,300.00 | 30,300.00 | 165,976 |
| 18 Apr 2024 | 29,100.00 | 31,150.00 | 29,100.00 | 31,150.00 | 31,150.00 | 200,565 |
| 17 Apr 2024 | 29,900.00 | 30,500.00 | 29,000.00 | 29,150.00 | 29,150.00 | 212,711 |
| 16 Apr 2024 | 29,700.00 | 30,850.00 | 29,700.00 | 29,900.00 | 29,900.00 | 178,465 |
| 15 Apr 2024 | 30,850.00 | 31,050.00 | 30,400.00 | 30,550.00 | 30,550.00 | 178,004 |
| 12 Apr 2024 | 32,400.00 | 32,700.00 | 31,350.00 | 31,400.00 | 31,400.00 | 243,886 |
| 11 Apr 2024 | 32,500.00 | 33,200.00 | 32,200.00 | 32,450.00 | 32,450.00 | 153,954 |
| 09 Apr 2024 | 33,700.00 | 34,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 123,572 |
| 08 Apr 2024 | 33,850.00 | 33,850.00 | 32,000.00 | 33,400.00 | 33,400.00 | 288,156 |
| 05 Apr 2024 | 34,650.00 | 35,150.00 | 34,100.00 | 34,200.00 | 34,200.00 | 175,449 |
| 04 Apr 2024 | 35,750.00 | 36,150.00 | 34,450.00 | 35,300.00 | 35,300.00 | 306,409 |
| 03 Apr 2024 | 37,700.00 | 38,000.00 | 35,600.00 | 35,750.00 | 35,750.00 | 444,333 |
| 02 Apr 2024 | 39,250.00 | 40,300.00 | 38,500.00 | 38,500.00 | 38,500.00 | 421,878 |
| 01 Apr 2024 | 39,700.00 | 39,700.00 | 38,550.00 | 39,100.00 | 39,100.00 | 266,119 |
| 29 Mar 2024 | 37,050.00 | 39,700.00 | 37,050.00 | 39,350.00 | 39,350.00 | 423,281 |
| 28 Mar 2024 | 39,050.00 | 39,550.00 | 37,400.00 | 37,550.00 | 37,550.00 | 436,195 |
| 27 Mar 2024 | 39,150.00 | 39,900.00 | 38,400.00 | 39,350.00 | 39,350.00 | 389,486 |
| 26 Mar 2024 | 38,400.00 | 41,900.00 | 38,300.00 | 39,050.00 | 39,050.00 | 1,607,215 |
| 25 Mar 2024 | 38,200.00 | 38,950.00 | 37,700.00 | 38,050.00 | 38,050.00 | 305,927 |
| 22 Mar 2024 | 37,800.00 | 38,150.00 | 37,500.00 | 37,950.00 | 37,950.00 | 160,505 |
| 21 Mar 2024 | 38,000.00 | 38,250.00 | 37,400.00 | 37,800.00 | 37,800.00 | 231,626 |
| 20 Mar 2024 | 38,000.00 | 38,000.00 | 36,800.00 | 36,900.00 | 36,900.00 | 267,992 |
| 19 Mar 2024 | 38,600.00 | 38,800.00 | 37,350.00 | 38,100.00 | 38,100.00 | 254,237 |
| 18 Mar 2024 | 37,750.00 | 38,800.00 | 37,300.00 | 38,550.00 | 38,550.00 | 428,749 |
| 15 Mar 2024 | 37,000.00 | 37,600.00 | 36,250.00 | 37,300.00 | 37,300.00 | 265,488 |
| 14 Mar 2024 | 37,800.00 | 38,200.00 | 37,200.00 | 37,300.00 | 37,300.00 | 368,960 |
| 13 Mar 2024 | 36,850.00 | 37,350.00 | 35,950.00 | 37,150.00 | 37,150.00 | 352,708 |
| 12 Mar 2024 | 34,850.00 | 36,700.00 | 34,850.00 | 36,550.00 | 36,550.00 | 419,338 |
| 11 Mar 2024 | 34,750.00 | 35,500.00 | 34,300.00 | 34,350.00 | 34,350.00 | 172,572 |
| 08 Mar 2024 | 36,000.00 | 36,350.00 | 34,500.00 | 34,750.00 | 34,750.00 | 292,639 |
| 07 Mar 2024 | 34,200.00 | 35,400.00 | 33,800.00 | 35,300.00 | 35,300.00 | 266,041 |
| 06 Mar 2024 | 34,200.00 | 34,600.00 | 33,700.00 | 34,050.00 | 34,050.00 | 213,103 |
| 05 Mar 2024 | 34,900.00 | 35,500.00 | 34,300.00 | 34,450.00 | 34,450.00 | 325,858 |
| 04 Mar 2024 | 35,100.00 | 36,200.00 | 35,100.00 | 35,350.00 | 35,350.00 | 206,091 |
| 29 Feb 2024 | 35,050.00 | 35,650.00 | 34,200.00 | 35,050.00 | 35,050.00 | 244,134 |
| 28 Feb 2024 | 36,400.00 | 37,000.00 | 35,050.00 | 35,050.00 | 35,050.00 | 326,665 |
| 27 Feb 2024 | 37,300.00 | 38,300.00 | 35,850.00 | 36,000.00 | 36,000.00 | 384,497 |
| 26 Feb 2024 | 38,000.00 | 38,250.00 | 36,800.00 | 37,200.00 | 37,200.00 | 265,793 |
| 23 Feb 2024 | 37,200.00 | 37,900.00 | 36,200.00 | 37,800.00 | 37,800.00 | 434,217 |
| 22 Feb 2024 | 38,900.00 | 39,000.00 | 37,000.00 | 37,700.00 | 37,700.00 | 796,998 |
| 21 Feb 2024 | 34,000.00 | 39,250.00 | 33,550.00 | 37,900.00 | 37,900.00 | 2,151,168 |
| 20 Feb 2024 | 33,000.00 | 34,050.00 | 32,650.00 | 33,700.00 | 33,700.00 | 285,498 |
| 19 Feb 2024 | 33,650.00 | 33,900.00 | 32,850.00 | 33,300.00 | 33,300.00 | 160,087 |
| 16 Feb 2024 | 34,250.00 | 34,550.00 | 33,400.00 | 33,650.00 | 33,650.00 | 518,909 |
| 15 Feb 2024 | 32,150.00 | 33,250.00 | 31,750.00 | 32,150.00 | 32,150.00 | 255,811 |
| 14 Feb 2024 | 30,800.00 | 32,000.00 | 30,450.00 | 31,550.00 | 31,550.00 | 243,001 |
| 13 Feb 2024 | 31,750.00 | 32,200.00 | 31,050.00 | 31,400.00 | 31,400.00 | 192,965 |
| 08 Feb 2024 | 31,000.00 | 32,000.00 | 30,750.00 | 31,500.00 | 31,500.00 | 274,758 |
| 07 Feb 2024 | 30,650.00 | 31,550.00 | 30,100.00 | 30,500.00 | 30,500.00 | 241,511 |
| 06 Feb 2024 | 29,800.00 | 30,500.00 | 29,300.00 | 30,200.00 | 30,200.00 | 190,553 |
| 05 Feb 2024 | 30,050.00 | 30,350.00 | 29,550.00 | 29,950.00 | 29,950.00 | 151,689 |
| 02 Feb 2024 | 29,450.00 | 30,150.00 | 29,000.00 | 29,900.00 | 29,900.00 | 196,365 |
| 01 Feb 2024 | 28,400.00 | 29,250.00 | 27,900.00 | 29,050.00 | 29,050.00 | 214,760 |
| 31 Jan 2024 | 28,800.00 | 29,750.00 | 28,600.00 | 28,700.00 | 28,700.00 | 193,992 |
| 30 Jan 2024 | 29,350.00 | 30,500.00 | 29,050.00 | 29,150.00 | 29,150.00 | 240,277 |
| 29 Jan 2024 | 29,850.00 | 30,200.00 | 28,800.00 | 29,050.00 | 29,050.00 | 306,617 |
| 26 Jan 2024 | 28,800.00 | 30,100.00 | 28,550.00 | 29,750.00 | 29,750.00 | 256,128 |
| 25 Jan 2024 | 30,000.00 | 30,050.00 | 28,600.00 | 29,100.00 | 29,100.00 | 362,702 |
| 24 Jan 2024 | 30,700.00 | 31,000.00 | 29,900.00 | 30,150.00 | 30,150.00 | 169,144 |
| 23 Jan 2024 | 30,700.00 | 31,700.00 | 30,550.00 | 30,700.00 | 30,700.00 | 225,378 |
| 22 Jan 2024 | 32,450.00 | 32,500.00 | 30,750.00 | 31,100.00 | 31,100.00 | 377,288 |
| 19 Jan 2024 | 33,000.00 | 33,600.00 | 32,400.00 | 32,450.00 | 32,450.00 | 221,230 |
| 18 Jan 2024 | 33,450.00 | 33,950.00 | 32,850.00 | 32,900.00 | 32,900.00 | 184,887 |
| 17 Jan 2024 | 34,950.00 | 35,300.00 | 33,500.00 | 33,500.00 | 33,500.00 | 187,399 |
| 16 Jan 2024 | 34,900.00 | 35,700.00 | 34,550.00 | 34,900.00 | 34,900.00 | 135,872 |
| 15 Jan 2024 | 35,700.00 | 36,050.00 | 35,300.00 | 35,300.00 | 35,300.00 | 25,833 |
| 12 Jan 2024 | 37,050.00 | 37,050.00 | 35,750.00 | 36,000.00 | 36,000.00 | 195,044 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.