Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea
· Delayed Price · Currency is KRW 49,100
-3,800 (-7.18%)
At close: Mar 9, 2026
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49,100.00 | 50,900.00 | 46,700.00 | 49,100.00 | 49,100.00 | -7.18% | 287,755 |
| Mar 6, 2026 | 49,100.00 | 52,900.00 | 49,050.00 | 52,900.00 | 52,900.00 | 7.85% | 389,743 |
| Mar 5, 2026 | 46,650.00 | 50,200.00 | 46,600.00 | 49,050.00 | 49,050.00 | 15.41% | 394,042 |
| Mar 4, 2026 | 49,100.00 | 51,200.00 | 42,425.00 | 42,500.00 | 42,500.00 | -18.27% | 613,615 |
| Mar 3, 2026 | 56,400.00 | 57,600.00 | 52,000.00 | 52,000.00 | 52,000.00 | -10.96% | 471,735 |
| Feb 27, 2026 | 58,400.00 | 59,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | -1.52% | 282,655 |
| Feb 26, 2026 | 61,600.00 | 61,700.00 | 58,800.00 | 59,300.00 | 59,300.00 | -2.79% | 521,991 |
| Feb 25, 2026 | 62,000.00 | 63,800.00 | 60,300.00 | 61,000.00 | 61,000.00 | 1.84% | 572,565 |
| Feb 24, 2026 | 60,100.00 | 62,000.00 | 58,500.00 | 59,900.00 | 59,900.00 | 4.54% | 794,544 |
| Feb 23, 2026 | 58,700.00 | 60,000.00 | 56,700.00 | 57,300.00 | 57,300.00 | 5.52% | 758,628 |
| Feb 20, 2026 | 54,700.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | -0.55% | 181,272 |
| Feb 19, 2026 | 53,200.00 | 54,900.00 | 52,400.00 | 54,600.00 | 54,600.00 | 3.61% | 352,611 |
| Feb 13, 2026 | 52,300.00 | 53,800.00 | 51,500.00 | 52,700.00 | 52,700.00 | -1.13% | 245,986 |
| Feb 12, 2026 | 52,300.00 | 54,200.00 | 51,400.00 | 53,300.00 | 53,300.00 | 3.70% | 457,425 |
| Feb 11, 2026 | 52,300.00 | 52,300.00 | 50,900.00 | 51,400.00 | 51,400.00 | -1.34% | 127,392 |
| Feb 10, 2026 | 53,800.00 | 54,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | -1.70% | 192,397 |
| Feb 9, 2026 | 50,900.00 | 54,300.00 | 50,700.00 | 53,000.00 | 53,000.00 | 6.85% | 464,320 |
| Feb 6, 2026 | 49,400.00 | 50,400.00 | 48,500.00 | 49,600.00 | 49,600.00 | -2.94% | 224,239 |
| Feb 5, 2026 | 52,500.00 | 53,400.00 | 50,700.00 | 51,100.00 | 51,100.00 | -4.49% | 265,854 |
| Feb 4, 2026 | 51,900.00 | 53,800.00 | 51,700.00 | 53,500.00 | 53,500.00 | 2.49% | 330,650 |
| Feb 3, 2026 | 51,600.00 | 52,800.00 | 50,200.00 | 52,200.00 | 52,200.00 | 4.40% | 291,867 |
| Feb 2, 2026 | 50,300.00 | 53,100.00 | 49,550.00 | 50,000.00 | 50,000.00 | -1.96% | 479,675 |
| Jan 30, 2026 | 54,000.00 | 55,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | -6.76% | 626,637 |
| Jan 29, 2026 | 56,200.00 | 57,000.00 | 50,900.00 | 54,700.00 | 54,700.00 | 0.37% | 720,382 |
| Jan 28, 2026 | 52,000.00 | 54,900.00 | 51,500.00 | 54,500.00 | 54,500.00 | 6.45% | 845,472 |
| Jan 27, 2026 | 50,800.00 | 52,200.00 | 50,100.00 | 51,200.00 | 51,200.00 | -1.35% | 347,244 |
| Jan 26, 2026 | 49,950.00 | 52,000.00 | 49,450.00 | 51,900.00 | 51,900.00 | 7.23% | 593,231 |
| Jan 23, 2026 | 52,000.00 | 52,200.00 | 47,650.00 | 48,400.00 | 48,400.00 | 1.04% | 620,418 |
| Jan 22, 2026 | 45,050.00 | 48,300.00 | 44,600.00 | 47,900.00 | 47,900.00 | 8.25% | 603,561 |
| Jan 21, 2026 | 44,550.00 | 44,900.00 | 43,350.00 | 44,250.00 | 44,250.00 | -4.12% | 235,784 |
| Jan 20, 2026 | 45,750.00 | 46,850.00 | 44,700.00 | 46,150.00 | 46,150.00 | 2.21% | 360,294 |
| Jan 19, 2026 | 43,300.00 | 45,200.00 | 42,600.00 | 45,150.00 | 45,150.00 | 3.91% | 302,641 |
| Jan 16, 2026 | 44,000.00 | 44,600.00 | 42,850.00 | 43,450.00 | 43,450.00 | -1.92% | 173,704 |
| Jan 15, 2026 | 43,200.00 | 44,450.00 | 42,650.00 | 44,300.00 | 44,300.00 | 1.96% | 129,588 |
| Jan 14, 2026 | 44,800.00 | 44,800.00 | 43,100.00 | 43,450.00 | 43,450.00 | -3.01% | 147,688 |
| Jan 13, 2026 | 44,000.00 | 44,950.00 | 43,000.00 | 44,800.00 | 44,800.00 | 3.58% | 182,551 |
| Jan 12, 2026 | 41,700.00 | 43,450.00 | 41,500.00 | 43,250.00 | 43,250.00 | 3.72% | 189,148 |
| Jan 9, 2026 | 42,100.00 | 42,500.00 | 41,050.00 | 41,700.00 | 41,700.00 | -0.71% | 123,590 |
| Jan 8, 2026 | 43,550.00 | 43,650.00 | 41,950.00 | 42,000.00 | 42,000.00 | -2.78% | 146,497 |
| Jan 7, 2026 | 44,500.00 | 44,950.00 | 42,650.00 | 43,200.00 | 43,200.00 | -2.26% | 135,322 |
| Jan 6, 2026 | 44,950.00 | 45,050.00 | 43,700.00 | 44,200.00 | 44,200.00 | 1.61% | 135,734 |
| Jan 5, 2026 | 41,300.00 | 43,750.00 | 41,100.00 | 43,500.00 | 43,500.00 | 4.44% | 173,481 |
| Jan 2, 2026 | 43,200.00 | 43,250.00 | 40,900.00 | 41,650.00 | 41,650.00 | -3.81% | 236,201 |
| Dec 30, 2025 | 45,150.00 | 45,200.00 | 43,050.00 | 43,300.00 | 43,300.00 | -5.36% | 344,646 |
| Dec 29, 2025 | 45,050.00 | 46,850.00 | 44,500.00 | 45,750.00 | 45,750.00 | -0.54% | 214,457 |
| Dec 26, 2025 | 47,200.00 | 47,800.00 | 45,950.00 | 46,000.00 | 46,000.00 | -2.54% | 159,495 |
| Dec 24, 2025 | 47,250.00 | 48,100.00 | 47,000.00 | 47,200.00 | 47,200.00 | 0.43% | 116,323 |
| Dec 23, 2025 | 48,200.00 | 48,250.00 | 47,000.00 | 47,000.00 | 47,000.00 | -2.19% | 155,528 |
| Dec 22, 2025 | 46,950.00 | 48,400.00 | 46,400.00 | 48,050.00 | 48,050.00 | 3.11% | 172,563 |
| Dec 19, 2025 | 47,200.00 | 47,500.00 | 44,900.00 | 46,600.00 | 46,600.00 | -0.64% | 321,854 |
| Dec 18, 2025 | 47,750.00 | 48,650.00 | 46,800.00 | 46,900.00 | 46,900.00 | -6.01% | 308,562 |
| Dec 17, 2025 | 50,300.00 | 50,900.00 | 49,150.00 | 49,900.00 | 49,900.00 | 0.20% | 150,459 |
| Dec 16, 2025 | 53,200.00 | 53,700.00 | 49,600.00 | 49,800.00 | 49,800.00 | -6.04% | 344,009 |
| Dec 15, 2025 | 51,100.00 | 54,300.00 | 50,900.00 | 53,000.00 | 53,000.00 | 1.34% | 289,695 |
| Dec 12, 2025 | 52,000.00 | 52,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | 0.58% | 188,289 |
| Dec 11, 2025 | 54,200.00 | 54,300.00 | 51,700.00 | 52,000.00 | 52,000.00 | -2.80% | 257,070 |
| Dec 10, 2025 | 56,000.00 | 57,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | -2.55% | 535,003 |
| Dec 9, 2025 | 54,000.00 | 56,800.00 | 53,200.00 | 54,900.00 | 54,900.00 | 0.18% | 545,118 |
| Dec 8, 2025 | 51,100.00 | 55,000.00 | 51,000.00 | 54,800.00 | 54,800.00 | 8.30% | 878,384 |
| Dec 5, 2025 | 50,000.00 | 51,400.00 | 50,000.00 | 50,600.00 | 50,600.00 | - | 213,852 |
| Dec 4, 2025 | 51,500.00 | 52,100.00 | 50,300.00 | 50,600.00 | 50,600.00 | -1.75% | 188,727 |
| Dec 3, 2025 | 52,900.00 | 53,000.00 | 51,200.00 | 51,500.00 | 51,500.00 | -2.65% | 279,406 |
| Dec 2, 2025 | 50,600.00 | 54,200.00 | 49,550.00 | 52,900.00 | 52,900.00 | 4.55% | 518,964 |
| Dec 1, 2025 | 50,300.00 | 51,800.00 | 49,650.00 | 50,600.00 | 50,600.00 | 1.91% | 346,504 |
| Nov 28, 2025 | 48,600.00 | 49,800.00 | 48,300.00 | 49,650.00 | 49,650.00 | 3.76% | 300,914 |
| Nov 27, 2025 | 47,600.00 | 48,550.00 | 47,150.00 | 47,850.00 | 47,850.00 | 0.95% | 257,607 |
| Nov 26, 2025 | 44,700.00 | 47,450.00 | 44,600.00 | 47,400.00 | 47,400.00 | 7.24% | 324,698 |
| Nov 25, 2025 | 45,250.00 | 46,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | -1.12% | 223,531 |
| Nov 24, 2025 | 45,700.00 | 46,800.00 | 44,000.00 | 44,700.00 | 44,700.00 | -1.76% | 264,275 |
| Nov 21, 2025 | 47,700.00 | 47,700.00 | 45,400.00 | 45,500.00 | 45,500.00 | -5.99% | 320,046 |
| Nov 20, 2025 | 48,450.00 | 49,250.00 | 47,800.00 | 48,400.00 | 48,400.00 | 1.47% | 268,566 |
| Nov 19, 2025 | 49,400.00 | 50,000.00 | 47,300.00 | 47,700.00 | 47,700.00 | -3.93% | 494,936 |
| Nov 18, 2025 | 52,400.00 | 53,300.00 | 49,650.00 | 49,650.00 | 49,650.00 | -4.89% | 373,175 |
| Nov 17, 2025 | 53,400.00 | 53,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | -0.76% | 252,235 |
| Nov 14, 2025 | 54,000.00 | 55,300.00 | 52,000.00 | 52,600.00 | 52,600.00 | -5.90% | 480,191 |
| Nov 13, 2025 | 53,700.00 | 56,300.00 | 53,000.00 | 55,900.00 | 55,900.00 | 4.10% | 439,140 |
| Nov 12, 2025 | 53,600.00 | 54,900.00 | 52,200.00 | 53,700.00 | 53,700.00 | 1.13% | 355,256 |
| Nov 11, 2025 | 53,300.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | 0.76% | 579,450 |
| Nov 10, 2025 | 50,900.00 | 52,900.00 | 49,650.00 | 52,700.00 | 52,700.00 | 3.94% | 325,861 |
| Nov 7, 2025 | 51,500.00 | 53,800.00 | 49,900.00 | 50,700.00 | 50,700.00 | -4.52% | 577,789 |
| Nov 6, 2025 | 54,300.00 | 58,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | 0.57% | 1,091,277 |
| Nov 5, 2025 | 54,800.00 | 56,000.00 | 51,400.00 | 52,800.00 | 52,800.00 | -5.21% | 713,470 |
| Nov 4, 2025 | 57,700.00 | 59,100.00 | 55,500.00 | 55,700.00 | 55,700.00 | 0.36% | 887,164 |
| Nov 3, 2025 | 56,000.00 | 56,500.00 | 54,200.00 | 55,500.00 | 55,500.00 | - | 751,957 |
| Oct 31, 2025 | 54,600.00 | 57,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.77% | 601,030 |
| Oct 30, 2025 | 59,100.00 | 61,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | -5.68% | 1,054,047 |
| Oct 29, 2025 | 61,200.00 | 61,200.00 | 59,000.00 | 59,900.00 | 59,900.00 | -2.12% | 741,811 |
| Oct 28, 2025 | 59,500.00 | 61,400.00 | 57,700.00 | 61,200.00 | 61,200.00 | 1.49% | 1,259,976 |
| Oct 27, 2025 | 63,000.00 | 65,300.00 | 58,800.00 | 60,300.00 | 60,300.00 | -0.50% | 2,121,694 |
| Oct 24, 2025 | 56,800.00 | 61,400.00 | 56,800.00 | 60,600.00 | 60,600.00 | 8.02% | 2,589,464 |
| Oct 23, 2025 | 58,400.00 | 60,400.00 | 56,100.00 | 56,100.00 | 56,100.00 | -3.94% | 1,400,167 |
| Oct 22, 2025 | 58,300.00 | 60,400.00 | 55,800.00 | 58,400.00 | 58,400.00 | 2.82% | 2,835,388 |
| Oct 21, 2025 | 50,200.00 | 62,400.00 | 49,150.00 | 56,800.00 | 56,800.00 | 13.15% | 7,814,681 |
| Oct 20, 2025 | 50,600.00 | 51,000.00 | 48,100.00 | 50,200.00 | 50,200.00 | -1.95% | 1,279,492 |
| Oct 17, 2025 | 49,150.00 | 53,000.00 | 47,500.00 | 51,200.00 | 51,200.00 | 5.13% | 3,081,334 |
| Oct 16, 2025 | 46,450.00 | 49,400.00 | 45,650.00 | 48,700.00 | 48,700.00 | 4.17% | 2,028,771 |
| Oct 15, 2025 | 46,450.00 | 46,750.00 | 44,350.00 | 46,750.00 | 46,750.00 | 0.65% | 954,076 |
| Oct 14, 2025 | 41,900.00 | 47,900.00 | 41,300.00 | 46,450.00 | 46,450.00 | 11.39% | 2,974,453 |
| Oct 13, 2025 | 39,500.00 | 41,850.00 | 38,600.00 | 41,700.00 | 41,700.00 | 4.51% | 466,099 |
| Oct 10, 2025 | 39,850.00 | 40,150.00 | 38,500.00 | 39,900.00 | 39,900.00 | 0.13% | 316,969 |