Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea
· Delayed Price · Currency is KRW 14,750
+430 (3.00%)
Mar 10, 2026, 10:14 AM KST
Cosmo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,400.00 | 14,790.00 | 13,700.00 | 14,320.00 | 14,320.00 | -7.31% | 236,734 |
| Mar 6, 2026 | 14,320.00 | 15,450.00 | 14,100.00 | 15,450.00 | 15,450.00 | 8.65% | 241,700 |
| Mar 5, 2026 | 14,000.00 | 14,580.00 | 13,600.00 | 14,220.00 | 14,220.00 | 11.79% | 261,353 |
| Mar 4, 2026 | 14,660.00 | 15,000.00 | 12,320.00 | 12,720.00 | 12,720.00 | -17.94% | 467,045 |
| Mar 3, 2026 | 16,460.00 | 16,870.00 | 15,460.00 | 15,500.00 | 15,500.00 | -9.20% | 349,985 |
| Feb 27, 2026 | 16,980.00 | 17,280.00 | 16,900.00 | 17,070.00 | 17,070.00 | -0.70% | 237,269 |
| Feb 26, 2026 | 17,860.00 | 17,970.00 | 17,060.00 | 17,190.00 | 17,190.00 | -3.10% | 386,393 |
| Feb 25, 2026 | 18,000.00 | 18,050.00 | 17,550.00 | 17,740.00 | 17,740.00 | 0.45% | 325,694 |
| Feb 24, 2026 | 17,790.00 | 18,030.00 | 17,410.00 | 17,660.00 | 17,660.00 | 2.08% | 365,348 |
| Feb 23, 2026 | 17,780.00 | 18,080.00 | 17,170.00 | 17,300.00 | 17,300.00 | 1.47% | 321,965 |
| Feb 20, 2026 | 17,210.00 | 17,300.00 | 16,970.00 | 17,050.00 | 17,050.00 | -1.62% | 169,935 |
| Feb 19, 2026 | 16,930.00 | 17,370.00 | 16,720.00 | 17,330.00 | 17,330.00 | 2.73% | 357,454 |
| Feb 13, 2026 | 17,080.00 | 17,260.00 | 16,550.00 | 16,870.00 | 16,870.00 | -2.49% | 248,926 |
| Feb 12, 2026 | 16,640.00 | 17,300.00 | 16,440.00 | 17,300.00 | 17,300.00 | 5.68% | 374,624 |
| Feb 11, 2026 | 16,840.00 | 16,840.00 | 16,360.00 | 16,370.00 | 16,370.00 | -1.50% | 143,540 |
| Feb 10, 2026 | 17,010.00 | 17,070.00 | 16,510.00 | 16,620.00 | 16,620.00 | -2.06% | 165,053 |
| Feb 9, 2026 | 16,260.00 | 17,270.00 | 16,200.00 | 16,970.00 | 16,970.00 | 7.34% | 405,898 |
| Feb 6, 2026 | 15,610.00 | 15,810.00 | 15,180.00 | 15,810.00 | 15,810.00 | -2.41% | 191,273 |
| Feb 5, 2026 | 16,750.00 | 16,880.00 | 16,120.00 | 16,200.00 | 16,200.00 | -4.20% | 286,132 |
| Feb 4, 2026 | 16,400.00 | 17,070.00 | 16,380.00 | 16,910.00 | 16,910.00 | 2.18% | 360,855 |
| Feb 3, 2026 | 16,280.00 | 16,550.00 | 15,930.00 | 16,550.00 | 16,550.00 | 3.83% | 234,182 |
| Feb 2, 2026 | 16,200.00 | 17,360.00 | 15,840.00 | 15,940.00 | 15,940.00 | -4.09% | 358,477 |
| Jan 30, 2026 | 17,060.00 | 17,280.00 | 16,340.00 | 16,620.00 | 16,620.00 | -3.99% | 560,987 |
| Jan 29, 2026 | 17,750.00 | 17,750.00 | 16,260.00 | 17,310.00 | 17,310.00 | 0.12% | 582,211 |
| Jan 28, 2026 | 16,260.00 | 17,400.00 | 16,190.00 | 17,290.00 | 17,290.00 | 8.06% | 783,143 |
| Jan 27, 2026 | 15,930.00 | 16,250.00 | 15,840.00 | 16,000.00 | 16,000.00 | -1.30% | 285,888 |
| Jan 26, 2026 | 16,200.00 | 16,460.00 | 16,000.00 | 16,210.00 | 16,210.00 | 3.05% | 456,806 |
| Jan 23, 2026 | 16,650.00 | 16,660.00 | 15,350.00 | 15,730.00 | 15,730.00 | 0.25% | 459,814 |
| Jan 22, 2026 | 14,550.00 | 15,900.00 | 14,550.00 | 15,690.00 | 15,690.00 | 8.88% | 648,112 |
| Jan 21, 2026 | 14,510.00 | 14,610.00 | 14,070.00 | 14,410.00 | 14,410.00 | -3.55% | 207,401 |
| Jan 20, 2026 | 14,870.00 | 15,240.00 | 14,700.00 | 14,940.00 | 14,940.00 | 0.54% | 252,946 |
| Jan 19, 2026 | 14,000.00 | 14,940.00 | 13,980.00 | 14,860.00 | 14,860.00 | 7.60% | 338,117 |
| Jan 16, 2026 | 14,220.00 | 14,310.00 | 13,740.00 | 13,810.00 | 13,810.00 | -2.40% | 202,827 |
| Jan 15, 2026 | 13,960.00 | 14,160.00 | 13,720.00 | 14,150.00 | 14,150.00 | 1.36% | 185,034 |
| Jan 14, 2026 | 14,300.00 | 14,310.00 | 13,900.00 | 13,960.00 | 13,960.00 | -2.72% | 163,079 |
| Jan 13, 2026 | 14,150.00 | 14,410.00 | 13,790.00 | 14,350.00 | 14,350.00 | 3.24% | 208,919 |
| Jan 12, 2026 | 13,410.00 | 13,950.00 | 13,400.00 | 13,900.00 | 13,900.00 | 3.58% | 167,624 |
| Jan 9, 2026 | 13,600.00 | 13,720.00 | 13,310.00 | 13,420.00 | 13,420.00 | -2.26% | 163,522 |
| Jan 8, 2026 | 13,850.00 | 13,910.00 | 13,510.00 | 13,730.00 | 13,730.00 | -1.22% | 193,882 |
| Jan 7, 2026 | 14,180.00 | 14,350.00 | 13,830.00 | 13,900.00 | 13,900.00 | -1.97% | 169,110 |
| Jan 6, 2026 | 14,440.00 | 14,490.00 | 14,080.00 | 14,180.00 | 14,180.00 | 0.42% | 154,672 |
| Jan 5, 2026 | 13,900.00 | 14,340.00 | 13,900.00 | 14,120.00 | 14,120.00 | 1.51% | 170,181 |
| Jan 2, 2026 | 14,350.00 | 14,350.00 | 13,820.00 | 13,910.00 | 13,910.00 | -3.07% | 198,425 |
| Dec 30, 2025 | 14,940.00 | 14,940.00 | 14,310.00 | 14,350.00 | 14,350.00 | -4.78% | 257,363 |
| Dec 29, 2025 | 14,860.00 | 15,200.00 | 14,800.00 | 15,070.00 | 15,070.00 | -0.59% | 127,223 |
| Dec 26, 2025 | 15,420.00 | 15,620.00 | 15,130.00 | 15,160.00 | 15,160.00 | -1.62% | 107,663 |
| Dec 24, 2025 | 15,520.00 | 15,680.00 | 15,320.00 | 15,410.00 | 15,410.00 | -0.13% | 111,469 |
| Dec 23, 2025 | 15,800.00 | 15,800.00 | 15,400.00 | 15,430.00 | 15,430.00 | -1.53% | 131,111 |
| Dec 22, 2025 | 15,550.00 | 15,750.00 | 15,420.00 | 15,670.00 | 15,670.00 | 1.89% | 141,576 |
| Dec 19, 2025 | 15,730.00 | 15,750.00 | 15,000.00 | 15,380.00 | 15,380.00 | -0.77% | 201,633 |
| Dec 18, 2025 | 15,760.00 | 16,000.00 | 15,430.00 | 15,500.00 | 15,500.00 | -4.32% | 197,677 |
| Dec 17, 2025 | 16,400.00 | 16,480.00 | 16,120.00 | 16,200.00 | 16,200.00 | -0.67% | 116,516 |
| Dec 16, 2025 | 17,250.00 | 17,250.00 | 16,230.00 | 16,310.00 | 16,310.00 | -5.01% | 265,729 |
| Dec 15, 2025 | 17,200.00 | 17,790.00 | 17,000.00 | 17,170.00 | 17,170.00 | -1.09% | 372,890 |
| Dec 12, 2025 | 17,400.00 | 17,400.00 | 16,950.00 | 17,360.00 | 17,360.00 | -0.06% | 189,509 |
| Dec 11, 2025 | 17,770.00 | 17,800.00 | 17,050.00 | 17,370.00 | 17,370.00 | -0.74% | 211,570 |
| Dec 10, 2025 | 18,180.00 | 18,180.00 | 17,350.00 | 17,500.00 | 17,500.00 | -1.96% | 246,011 |
| Dec 9, 2025 | 17,170.00 | 18,290.00 | 16,940.00 | 17,850.00 | 17,850.00 | 3.54% | 423,786 |
| Dec 8, 2025 | 16,550.00 | 17,280.00 | 16,460.00 | 17,240.00 | 17,240.00 | 5.31% | 328,465 |
| Dec 5, 2025 | 16,580.00 | 16,730.00 | 16,220.00 | 16,370.00 | 16,370.00 | -1.39% | 149,336 |
| Dec 4, 2025 | 16,860.00 | 16,890.00 | 16,340.00 | 16,600.00 | 16,600.00 | -1.54% | 142,347 |
| Dec 3, 2025 | 17,060.00 | 17,080.00 | 16,710.00 | 16,860.00 | 16,860.00 | -1.23% | 144,310 |
| Dec 2, 2025 | 16,800.00 | 17,280.00 | 16,540.00 | 17,070.00 | 17,070.00 | 1.73% | 154,245 |
| Dec 1, 2025 | 17,150.00 | 17,300.00 | 16,600.00 | 16,780.00 | 16,780.00 | -1.12% | 158,721 |
| Nov 28, 2025 | 17,150.00 | 17,300.00 | 16,810.00 | 16,970.00 | 16,970.00 | 0.06% | 135,282 |
| Nov 27, 2025 | 16,750.00 | 17,310.00 | 16,620.00 | 16,960.00 | 16,960.00 | 2.17% | 172,832 |
| Nov 26, 2025 | 15,750.00 | 16,620.00 | 15,700.00 | 16,600.00 | 16,600.00 | 6.82% | 168,029 |
| Nov 25, 2025 | 15,750.00 | 16,050.00 | 15,390.00 | 15,540.00 | 15,540.00 | -0.32% | 117,904 |
| Nov 24, 2025 | 16,250.00 | 16,280.00 | 15,540.00 | 15,590.00 | 15,590.00 | -2.81% | 130,844 |
| Nov 21, 2025 | 16,270.00 | 16,520.00 | 15,940.00 | 16,040.00 | 16,040.00 | -5.31% | 146,452 |
| Nov 20, 2025 | 17,050.00 | 17,220.00 | 16,860.00 | 16,940.00 | 16,940.00 | 1.13% | 107,098 |
| Nov 19, 2025 | 17,510.00 | 17,630.00 | 16,620.00 | 16,750.00 | 16,750.00 | -3.68% | 192,506 |
| Nov 18, 2025 | 18,260.00 | 18,580.00 | 17,340.00 | 17,390.00 | 17,390.00 | -3.82% | 161,412 |
| Nov 17, 2025 | 18,840.00 | 18,870.00 | 18,000.00 | 18,080.00 | 18,080.00 | -2.59% | 113,736 |
| Nov 14, 2025 | 19,140.00 | 19,290.00 | 18,510.00 | 18,560.00 | 18,560.00 | -5.45% | 184,882 |
| Nov 13, 2025 | 18,700.00 | 19,630.00 | 18,430.00 | 19,630.00 | 19,630.00 | 4.97% | 260,062 |
| Nov 12, 2025 | 18,490.00 | 18,970.00 | 18,210.00 | 18,700.00 | 18,700.00 | 2.92% | 123,494 |
| Nov 11, 2025 | 18,320.00 | 18,880.00 | 17,840.00 | 18,170.00 | 18,170.00 | 1.06% | 209,791 |
| Nov 10, 2025 | 17,770.00 | 18,010.00 | 17,250.00 | 17,980.00 | 17,980.00 | 2.39% | 113,214 |
| Nov 7, 2025 | 17,880.00 | 18,270.00 | 17,310.00 | 17,560.00 | 17,560.00 | -4.31% | 160,218 |
| Nov 6, 2025 | 18,850.00 | 19,120.00 | 18,350.00 | 18,350.00 | 18,350.00 | -0.16% | 200,093 |
| Nov 5, 2025 | 18,860.00 | 18,930.00 | 17,260.00 | 18,380.00 | 18,380.00 | -4.52% | 270,592 |
| Nov 4, 2025 | 19,910.00 | 20,250.00 | 19,180.00 | 19,250.00 | 19,250.00 | -0.82% | 231,588 |
| Nov 3, 2025 | 19,390.00 | 19,550.00 | 18,800.00 | 19,410.00 | 19,410.00 | 0.62% | 252,928 |
| Oct 31, 2025 | 19,120.00 | 19,880.00 | 19,100.00 | 19,290.00 | 19,290.00 | -2.08% | 227,568 |
| Oct 30, 2025 | 20,350.00 | 20,800.00 | 19,500.00 | 19,700.00 | 19,700.00 | -4.60% | 431,835 |
| Oct 29, 2025 | 20,700.00 | 21,000.00 | 20,450.00 | 20,650.00 | 20,650.00 | -1.67% | 267,063 |
| Oct 28, 2025 | 20,500.00 | 21,050.00 | 20,000.00 | 21,000.00 | 21,000.00 | 1.45% | 353,434 |
| Oct 27, 2025 | 21,600.00 | 21,650.00 | 20,150.00 | 20,700.00 | 20,700.00 | - | 514,443 |
| Oct 24, 2025 | 19,650.00 | 20,800.00 | 19,650.00 | 20,700.00 | 20,700.00 | 6.65% | 662,425 |
| Oct 23, 2025 | 20,150.00 | 20,150.00 | 19,390.00 | 19,410.00 | 19,410.00 | -2.56% | 342,300 |
| Oct 22, 2025 | 20,150.00 | 20,450.00 | 19,150.00 | 19,920.00 | 19,920.00 | 2.42% | 771,407 |
| Oct 21, 2025 | 18,710.00 | 21,550.00 | 18,080.00 | 19,450.00 | 19,450.00 | 5.36% | 2,444,324 |
| Oct 20, 2025 | 18,340.00 | 18,620.00 | 17,640.00 | 18,460.00 | 18,460.00 | -2.02% | 480,761 |
| Oct 17, 2025 | 18,530.00 | 19,150.00 | 17,920.00 | 18,840.00 | 18,840.00 | 6.44% | 1,004,512 |
| Oct 16, 2025 | 16,190.00 | 18,120.00 | 16,140.00 | 17,700.00 | 17,700.00 | 9.67% | 791,062 |
| Oct 15, 2025 | 16,050.00 | 16,140.00 | 15,700.00 | 16,140.00 | 16,140.00 | 1.13% | 230,510 |
| Oct 14, 2025 | 15,430.00 | 16,300.00 | 15,220.00 | 15,960.00 | 15,960.00 | 2.44% | 404,529 |
| Oct 13, 2025 | 14,720.00 | 15,650.00 | 14,400.00 | 15,580.00 | 15,580.00 | 7.52% | 285,533 |
| Oct 10, 2025 | 14,820.00 | 14,910.00 | 14,320.00 | 14,490.00 | 14,490.00 | -3.14% | 162,858 |