Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea
· Delayed Price · Currency is KRW 50,600
0.00 (0.00%)
At close: Dec 5, 2025
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 38,600.00 | 40,550.00 | 38,600.00 | 39,850.00 | 39,850.00 | 3.78% | 372,556 |
| Oct 1, 2025 | 38,750.00 | 39,150.00 | 38,000.00 | 38,400.00 | 38,400.00 | -0.90% | 386,539 |
| Sep 30, 2025 | 40,400.00 | 40,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | -5.26% | 729,904 |
| Sep 29, 2025 | 41,350.00 | 41,750.00 | 40,550.00 | 40,900.00 | 40,900.00 | -0.97% | 214,718 |
| Sep 26, 2025 | 42,700.00 | 42,700.00 | 41,300.00 | 41,300.00 | 41,300.00 | -4.95% | 317,879 |
| Sep 25, 2025 | 42,500.00 | 43,600.00 | 42,450.00 | 43,450.00 | 43,450.00 | 2.36% | 348,888 |
| Sep 24, 2025 | 44,550.00 | 44,600.00 | 42,300.00 | 42,450.00 | 42,450.00 | -3.63% | 396,031 |
| Sep 23, 2025 | 43,900.00 | 44,350.00 | 43,100.00 | 44,050.00 | 44,050.00 | 0.34% | 296,553 |
| Sep 22, 2025 | 43,500.00 | 45,200.00 | 43,250.00 | 43,900.00 | 43,900.00 | 1.04% | 468,277 |
| Sep 19, 2025 | 44,900.00 | 44,900.00 | 43,450.00 | 43,450.00 | 43,450.00 | -3.77% | 747,508 |
| Sep 18, 2025 | 44,050.00 | 45,150.00 | 43,100.00 | 45,150.00 | 45,150.00 | 2.85% | 627,085 |
| Sep 17, 2025 | 42,000.00 | 44,800.00 | 41,500.00 | 43,900.00 | 43,900.00 | 5.02% | 803,450 |
| Sep 16, 2025 | 42,300.00 | 42,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | - | 321,537 |
| Sep 15, 2025 | 42,450.00 | 43,050.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.12% | 459,205 |
| Sep 12, 2025 | 40,600.00 | 42,650.00 | 40,500.00 | 41,750.00 | 41,750.00 | 4.38% | 696,928 |
| Sep 11, 2025 | 40,700.00 | 41,150.00 | 39,750.00 | 40,000.00 | 40,000.00 | -0.99% | 418,911 |
| Sep 10, 2025 | 41,300.00 | 41,300.00 | 40,250.00 | 40,400.00 | 40,400.00 | -2.30% | 424,087 |
| Sep 9, 2025 | 41,050.00 | 41,500.00 | 40,800.00 | 41,350.00 | 41,350.00 | 0.98% | 175,575 |
| Sep 8, 2025 | 40,750.00 | 41,800.00 | 40,500.00 | 40,950.00 | 40,950.00 | -0.49% | 248,554 |
| Sep 5, 2025 | 41,500.00 | 41,700.00 | 40,550.00 | 41,150.00 | 41,150.00 | -0.84% | 255,726 |
| Sep 4, 2025 | 43,000.00 | 43,350.00 | 41,150.00 | 41,500.00 | 41,500.00 | -1.19% | 397,344 |
| Sep 3, 2025 | 41,450.00 | 42,000.00 | 40,750.00 | 42,000.00 | 42,000.00 | 1.45% | 232,827 |
| Sep 2, 2025 | 41,900.00 | 41,950.00 | 40,400.00 | 41,400.00 | 41,400.00 | -0.48% | 381,077 |
| Sep 1, 2025 | 42,450.00 | 43,100.00 | 41,400.00 | 41,600.00 | 41,600.00 | -2.92% | 388,591 |
| Aug 29, 2025 | 44,700.00 | 44,850.00 | 42,600.00 | 42,850.00 | 42,850.00 | -4.03% | 346,524 |
| Aug 28, 2025 | 46,300.00 | 46,300.00 | 44,500.00 | 44,650.00 | 44,650.00 | -2.51% | 237,875 |
| Aug 27, 2025 | 47,550.00 | 47,800.00 | 45,700.00 | 45,800.00 | 45,800.00 | -2.76% | 248,295 |
| Aug 26, 2025 | 47,100.00 | 47,850.00 | 47,000.00 | 47,100.00 | 47,100.00 | -1.05% | 163,545 |
| Aug 25, 2025 | 47,900.00 | 48,700.00 | 47,450.00 | 47,600.00 | 47,600.00 | 1.06% | 190,453 |
| Aug 22, 2025 | 47,600.00 | 48,200.00 | 46,850.00 | 47,100.00 | 47,100.00 | -2.28% | 308,168 |
| Aug 21, 2025 | 49,450.00 | 49,450.00 | 48,000.00 | 48,200.00 | 48,200.00 | -1.53% | 292,381 |
| Aug 20, 2025 | 47,050.00 | 50,000.00 | 47,050.00 | 48,950.00 | 48,950.00 | 0.31% | 488,374 |
| Aug 19, 2025 | 49,350.00 | 50,200.00 | 47,650.00 | 48,800.00 | 48,800.00 | 0.83% | 412,445 |
| Aug 18, 2025 | 50,300.00 | 50,700.00 | 48,400.00 | 48,400.00 | 48,400.00 | -5.10% | 529,642 |
| Aug 14, 2025 | 48,750.00 | 51,500.00 | 48,450.00 | 51,000.00 | 51,000.00 | 6.81% | 789,534 |
| Aug 13, 2025 | 49,500.00 | 49,500.00 | 47,350.00 | 47,750.00 | 47,750.00 | 1.70% | 594,437 |
| Aug 12, 2025 | 46,950.00 | 48,250.00 | 46,450.00 | 46,950.00 | 46,950.00 | -0.74% | 585,705 |
| Aug 11, 2025 | 43,000.00 | 48,450.00 | 42,700.00 | 47,300.00 | 47,300.00 | 13.98% | 1,994,989 |
| Aug 8, 2025 | 41,950.00 | 42,200.00 | 41,350.00 | 41,500.00 | 41,500.00 | -1.07% | 187,808 |
| Aug 7, 2025 | 42,550.00 | 42,550.00 | 41,100.00 | 41,950.00 | 41,950.00 | 1.21% | 272,258 |
| Aug 6, 2025 | 40,950.00 | 42,400.00 | 40,800.00 | 41,450.00 | 41,450.00 | 0.12% | 502,050 |
| Aug 5, 2025 | 37,850.00 | 41,600.00 | 37,850.00 | 41,400.00 | 41,400.00 | 10.70% | 865,975 |
| Aug 4, 2025 | 37,200.00 | 37,700.00 | 36,600.00 | 37,400.00 | 37,400.00 | 0.67% | 127,225 |
| Aug 1, 2025 | 38,500.00 | 39,000.00 | 37,100.00 | 37,150.00 | 37,150.00 | -4.38% | 311,359 |
| Jul 31, 2025 | 40,900.00 | 40,900.00 | 38,500.00 | 38,850.00 | 38,850.00 | -2.14% | 375,383 |
| Jul 30, 2025 | 38,250.00 | 40,600.00 | 38,200.00 | 39,700.00 | 39,700.00 | 3.93% | 532,919 |
| Jul 29, 2025 | 38,550.00 | 38,700.00 | 37,450.00 | 38,200.00 | 38,200.00 | -2.30% | 209,076 |
| Jul 28, 2025 | 38,950.00 | 40,300.00 | 37,800.00 | 39,100.00 | 39,100.00 | 1.43% | 391,058 |
| Jul 25, 2025 | 38,600.00 | 39,250.00 | 37,750.00 | 38,550.00 | 38,550.00 | -0.13% | 241,767 |
| Jul 24, 2025 | 37,850.00 | 39,200.00 | 37,700.00 | 38,600.00 | 38,600.00 | 0.65% | 376,258 |
| Jul 23, 2025 | 38,500.00 | 38,550.00 | 36,750.00 | 38,350.00 | 38,350.00 | 1.46% | 236,681 |
| Jul 22, 2025 | 39,200.00 | 39,800.00 | 37,550.00 | 37,800.00 | 37,800.00 | -2.58% | 352,772 |
| Jul 21, 2025 | 37,550.00 | 38,950.00 | 37,350.00 | 38,800.00 | 38,800.00 | 3.33% | 383,477 |
| Jul 18, 2025 | 36,400.00 | 38,350.00 | 36,400.00 | 37,550.00 | 37,550.00 | 5.18% | 755,237 |
| Jul 17, 2025 | 36,250.00 | 36,450.00 | 35,300.00 | 35,700.00 | 35,700.00 | -0.28% | 133,215 |
| Jul 16, 2025 | 36,550.00 | 36,600.00 | 35,650.00 | 35,800.00 | 35,800.00 | -2.19% | 170,279 |
| Jul 15, 2025 | 37,000.00 | 37,250.00 | 36,300.00 | 36,600.00 | 36,600.00 | -1.08% | 185,047 |
| Jul 14, 2025 | 37,250.00 | 37,350.00 | 36,250.00 | 37,000.00 | 37,000.00 | -0.27% | 227,694 |
| Jul 11, 2025 | 36,350.00 | 38,200.00 | 36,300.00 | 37,100.00 | 37,100.00 | 3.34% | 532,775 |