Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea
· Delayed Price · Currency is KRW 16,600
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:29 AM KST
Cosmo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 14,800.00 | 15,150.00 | 14,800.00 | 14,960.00 | 14,960.00 | 1.77% | 141,179 |
| Oct 1, 2025 | 14,800.00 | 15,030.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.20% | 94,401 |
| Sep 30, 2025 | 15,310.00 | 15,460.00 | 14,730.00 | 14,730.00 | 14,730.00 | -4.23% | 160,005 |
| Sep 29, 2025 | 15,630.00 | 15,800.00 | 15,330.00 | 15,380.00 | 15,380.00 | -1.54% | 77,903 |
| Sep 26, 2025 | 16,140.00 | 16,140.00 | 15,500.00 | 15,620.00 | 15,620.00 | -4.17% | 141,520 |
| Sep 25, 2025 | 15,940.00 | 16,300.00 | 15,930.00 | 16,300.00 | 16,300.00 | 2.52% | 136,773 |
| Sep 24, 2025 | 16,260.00 | 16,350.00 | 15,730.00 | 15,900.00 | 15,900.00 | -0.93% | 128,999 |
| Sep 23, 2025 | 16,170.00 | 16,280.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.99% | 118,135 |
| Sep 22, 2025 | 16,440.00 | 16,700.00 | 16,180.00 | 16,210.00 | 16,210.00 | -1.28% | 145,470 |
| Sep 19, 2025 | 16,670.00 | 16,720.00 | 16,330.00 | 16,420.00 | 16,420.00 | -2.15% | 111,495 |
| Sep 18, 2025 | 16,530.00 | 16,830.00 | 16,250.00 | 16,780.00 | 16,780.00 | 1.57% | 136,193 |
| Sep 17, 2025 | 16,490.00 | 16,850.00 | 16,240.00 | 16,520.00 | 16,520.00 | 0.49% | 125,031 |
| Sep 16, 2025 | 16,690.00 | 16,810.00 | 16,420.00 | 16,440.00 | 16,440.00 | -1.26% | 127,645 |
| Sep 15, 2025 | 16,580.00 | 16,840.00 | 16,430.00 | 16,650.00 | 16,650.00 | 1.28% | 148,029 |
| Sep 12, 2025 | 16,220.00 | 16,720.00 | 16,190.00 | 16,440.00 | 16,440.00 | 2.43% | 183,507 |
| Sep 11, 2025 | 15,950.00 | 16,100.00 | 15,830.00 | 16,050.00 | 16,050.00 | 1.26% | 113,930 |
| Sep 10, 2025 | 15,810.00 | 15,930.00 | 15,730.00 | 15,850.00 | 15,850.00 | -0.38% | 96,844 |
| Sep 9, 2025 | 16,050.00 | 16,050.00 | 15,760.00 | 15,910.00 | 15,910.00 | -0.13% | 87,627 |
| Sep 8, 2025 | 15,930.00 | 16,150.00 | 15,830.00 | 15,930.00 | 15,930.00 | -0.38% | 61,540 |
| Sep 5, 2025 | 16,050.00 | 16,150.00 | 15,890.00 | 15,990.00 | 15,990.00 | -0.25% | 77,525 |
| Sep 4, 2025 | 16,370.00 | 16,380.00 | 15,950.00 | 16,030.00 | 16,030.00 | 0.19% | 77,486 |
| Sep 3, 2025 | 16,090.00 | 16,150.00 | 15,930.00 | 16,000.00 | 16,000.00 | -0.31% | 61,596 |
| Sep 2, 2025 | 16,200.00 | 16,250.00 | 15,870.00 | 16,050.00 | 16,050.00 | -0.31% | 77,497 |
| Sep 1, 2025 | 16,280.00 | 16,300.00 | 15,840.00 | 16,100.00 | 16,100.00 | -0.62% | 99,354 |
| Aug 29, 2025 | 16,600.00 | 16,670.00 | 16,000.00 | 16,200.00 | 16,200.00 | -2.29% | 147,391 |
| Aug 28, 2025 | 17,200.00 | 17,200.00 | 16,530.00 | 16,580.00 | 16,580.00 | -2.47% | 130,388 |
| Aug 27, 2025 | 17,460.00 | 17,550.00 | 16,960.00 | 17,000.00 | 17,000.00 | -1.39% | 109,610 |
| Aug 26, 2025 | 17,470.00 | 17,690.00 | 17,240.00 | 17,240.00 | 17,240.00 | -2.05% | 94,992 |
| Aug 25, 2025 | 17,570.00 | 17,690.00 | 17,340.00 | 17,600.00 | 17,600.00 | 2.15% | 105,649 |
| Aug 22, 2025 | 17,530.00 | 17,700.00 | 17,050.00 | 17,230.00 | 17,230.00 | -1.43% | 103,058 |
| Aug 21, 2025 | 17,820.00 | 17,910.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.24% | 128,889 |
| Aug 20, 2025 | 17,680.00 | 18,310.00 | 17,450.00 | 17,700.00 | 17,700.00 | -2.75% | 197,124 |
| Aug 19, 2025 | 18,480.00 | 18,670.00 | 18,140.00 | 18,200.00 | 18,200.00 | 0.11% | 204,123 |
| Aug 18, 2025 | 18,910.00 | 19,160.00 | 18,120.00 | 18,180.00 | 18,180.00 | -5.11% | 268,453 |
| Aug 14, 2025 | 17,650.00 | 19,990.00 | 17,470.00 | 19,160.00 | 19,160.00 | 10.18% | 1,214,042 |
| Aug 13, 2025 | 17,890.00 | 17,890.00 | 17,020.00 | 17,390.00 | 17,390.00 | 0.75% | 134,043 |
| Aug 12, 2025 | 17,800.00 | 17,830.00 | 17,240.00 | 17,260.00 | 17,260.00 | -1.93% | 173,993 |
| Aug 11, 2025 | 17,400.00 | 17,980.00 | 17,280.00 | 17,600.00 | 17,600.00 | 2.09% | 457,673 |
| Aug 8, 2025 | 17,140.00 | 17,340.00 | 17,000.00 | 17,240.00 | 17,240.00 | -0.17% | 96,935 |
| Aug 7, 2025 | 17,460.00 | 17,470.00 | 16,910.00 | 17,270.00 | 17,270.00 | -0.17% | 136,635 |
| Aug 6, 2025 | 16,670.00 | 17,930.00 | 16,560.00 | 17,300.00 | 17,300.00 | 3.10% | 390,816 |
| Aug 5, 2025 | 15,780.00 | 16,860.00 | 15,760.00 | 16,780.00 | 16,780.00 | 7.56% | 246,968 |
| Aug 4, 2025 | 15,640.00 | 15,790.00 | 15,430.00 | 15,600.00 | 15,600.00 | 0.06% | 91,871 |
| Aug 1, 2025 | 16,210.00 | 16,370.00 | 15,530.00 | 15,590.00 | 15,590.00 | -5.17% | 166,580 |
| Jul 31, 2025 | 16,910.00 | 17,040.00 | 16,200.00 | 16,440.00 | 16,440.00 | -1.67% | 248,633 |
| Jul 30, 2025 | 16,210.00 | 17,100.00 | 16,210.00 | 16,720.00 | 16,720.00 | 2.64% | 252,993 |
| Jul 29, 2025 | 16,500.00 | 16,520.00 | 15,920.00 | 16,290.00 | 16,290.00 | -2.75% | 171,036 |
| Jul 28, 2025 | 16,320.00 | 17,200.00 | 16,070.00 | 16,750.00 | 16,750.00 | 4.30% | 365,824 |
| Jul 25, 2025 | 16,210.00 | 16,270.00 | 15,810.00 | 16,060.00 | 16,060.00 | -1.59% | 118,325 |
| Jul 24, 2025 | 15,990.00 | 16,380.00 | 15,890.00 | 16,320.00 | 16,320.00 | 2.51% | 193,034 |
| Jul 23, 2025 | 16,400.00 | 16,490.00 | 15,720.00 | 15,920.00 | 15,920.00 | -1.30% | 128,761 |
| Jul 22, 2025 | 16,700.00 | 16,760.00 | 16,000.00 | 16,130.00 | 16,130.00 | -3.12% | 165,754 |
| Jul 21, 2025 | 16,280.00 | 16,740.00 | 16,070.00 | 16,650.00 | 16,650.00 | 3.61% | 304,459 |
| Jul 18, 2025 | 15,240.00 | 16,150.00 | 15,230.00 | 16,070.00 | 16,070.00 | 6.28% | 454,599 |
| Jul 17, 2025 | 15,140.00 | 15,300.00 | 14,790.00 | 15,120.00 | 15,120.00 | 0.20% | 109,324 |
| Jul 16, 2025 | 15,290.00 | 15,370.00 | 15,060.00 | 15,090.00 | 15,090.00 | -1.31% | 100,309 |
| Jul 15, 2025 | 15,360.00 | 15,490.00 | 15,040.00 | 15,290.00 | 15,290.00 | -0.26% | 117,788 |
| Jul 14, 2025 | 15,490.00 | 15,600.00 | 15,150.00 | 15,330.00 | 15,330.00 | -0.58% | 101,878 |
| Jul 11, 2025 | 15,200.00 | 15,820.00 | 15,155.00 | 15,420.00 | 15,420.00 | 1.85% | 200,927 |