Cosmo Chemical Co., Ltd. (KRX:005420)
South Korea
· Delayed Price · Currency is KRW 18,290
+100 (0.55%)
Last updated: Apr 29, 2026, 2:11 PM KST
Cosmo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,980.00 | 18,480.00 | 17,950.00 | 18,420.00 | 18,420.00 | 1.26% | 294,434 |
| Apr 28, 2026 | 18,340.00 | 18,650.00 | 18,000.00 | 18,190.00 | 18,190.00 | 0.28% | 326,131 |
| Apr 27, 2026 | 18,630.00 | 18,720.00 | 17,940.00 | 18,140.00 | 18,140.00 | -0.11% | 314,069 |
| Apr 24, 2026 | 17,900.00 | 18,180.00 | 17,560.00 | 18,160.00 | 18,160.00 | 2.66% | 302,660 |
| Apr 23, 2026 | 18,720.00 | 18,720.00 | 17,320.00 | 17,690.00 | 17,690.00 | -5.85% | 507,002 |
| Apr 22, 2026 | 18,710.00 | 18,910.00 | 17,810.00 | 18,790.00 | 18,790.00 | 2.18% | 691,379 |
| Apr 21, 2026 | 17,030.00 | 18,450.00 | 16,950.00 | 18,390.00 | 18,390.00 | 9.86% | 1,233,517 |
| Apr 20, 2026 | 16,690.00 | 17,000.00 | 16,500.00 | 16,740.00 | 16,740.00 | 0.54% | 293,259 |
| Apr 17, 2026 | 16,500.00 | 16,800.00 | 16,250.00 | 16,650.00 | 16,650.00 | 2.65% | 363,232 |
| Apr 16, 2026 | 16,100.00 | 16,300.00 | 15,890.00 | 16,220.00 | 16,220.00 | 1.82% | 208,464 |
| Apr 15, 2026 | 15,870.00 | 16,000.00 | 15,780.00 | 15,930.00 | 15,930.00 | 1.59% | 188,209 |
| Apr 14, 2026 | 15,950.00 | 15,990.00 | 15,620.00 | 15,680.00 | 15,680.00 | -0.44% | 171,551 |
| Apr 13, 2026 | 15,570.00 | 15,820.00 | 15,480.00 | 15,750.00 | 15,750.00 | 0.25% | 153,057 |
| Apr 10, 2026 | 16,030.00 | 16,100.00 | 15,640.00 | 15,710.00 | 15,710.00 | -1.38% | 203,454 |
| Apr 9, 2026 | 16,040.00 | 16,230.00 | 15,650.00 | 15,930.00 | 15,930.00 | -0.25% | 186,057 |
| Apr 8, 2026 | 16,200.00 | 16,220.00 | 15,550.00 | 15,970.00 | 15,970.00 | 3.84% | 189,812 |
| Apr 7, 2026 | 15,260.00 | 16,440.00 | 15,170.00 | 15,380.00 | 15,380.00 | 0.59% | 436,935 |
| Apr 6, 2026 | 15,170.00 | 15,660.00 | 15,090.00 | 15,290.00 | 15,290.00 | 0.79% | 142,981 |
| Apr 3, 2026 | 15,800.00 | 15,800.00 | 14,870.00 | 15,170.00 | 15,170.00 | -1.11% | 209,003 |
| Apr 2, 2026 | 15,710.00 | 16,780.00 | 15,150.00 | 15,340.00 | 15,340.00 | -0.84% | 740,521 |
| Apr 1, 2026 | 15,530.00 | 15,530.00 | 15,070.00 | 15,470.00 | 15,470.00 | 4.03% | 156,473 |
| Mar 31, 2026 | 15,610.00 | 15,610.00 | 14,780.00 | 14,870.00 | 14,870.00 | -3.13% | 246,329 |
| Mar 30, 2026 | 14,870.00 | 15,590.00 | 14,660.00 | 15,350.00 | 15,350.00 | -0.32% | 186,213 |
| Mar 27, 2026 | 14,990.00 | 15,600.00 | 14,330.00 | 15,400.00 | 15,400.00 | 1.78% | 236,837 |
| Mar 26, 2026 | 15,120.00 | 15,440.00 | 14,920.00 | 15,130.00 | 15,130.00 | -0.39% | 186,448 |
| Mar 25, 2026 | 14,260.00 | 15,240.00 | 14,260.00 | 15,190.00 | 15,190.00 | 6.97% | 329,528 |
| Mar 24, 2026 | 14,190.00 | 14,270.00 | 13,660.00 | 14,200.00 | 14,200.00 | 4.18% | 165,873 |
| Mar 23, 2026 | 14,150.00 | 14,310.00 | 13,570.00 | 13,630.00 | 13,630.00 | -6.77% | 169,798 |
| Mar 20, 2026 | 14,560.00 | 14,680.00 | 14,350.00 | 14,620.00 | 14,620.00 | 1.32% | 150,001 |
| Mar 19, 2026 | 14,530.00 | 14,750.00 | 14,400.00 | 14,430.00 | 14,430.00 | -4.06% | 132,268 |
| Mar 18, 2026 | 14,870.00 | 15,140.00 | 14,700.00 | 15,040.00 | 15,040.00 | 3.51% | 164,349 |
| Mar 17, 2026 | 14,300.00 | 14,850.00 | 14,270.00 | 14,530.00 | 14,530.00 | 3.27% | 144,817 |
| Mar 16, 2026 | 14,570.00 | 14,570.00 | 14,030.00 | 14,070.00 | 14,070.00 | -2.56% | 130,977 |
| Mar 13, 2026 | 14,500.00 | 14,570.00 | 14,300.00 | 14,440.00 | 14,440.00 | -4.31% | 189,234 |
| Mar 12, 2026 | 14,680.00 | 15,090.00 | 14,630.00 | 15,090.00 | 15,090.00 | 2.10% | 137,652 |
| Mar 11, 2026 | 15,100.00 | 15,290.00 | 14,610.00 | 14,780.00 | 14,780.00 | -0.87% | 136,047 |
| Mar 10, 2026 | 15,150.00 | 15,170.00 | 14,490.00 | 14,910.00 | 14,910.00 | 4.12% | 164,106 |
| Mar 9, 2026 | 14,400.00 | 14,790.00 | 13,700.00 | 14,320.00 | 14,320.00 | -7.31% | 236,736 |
| Mar 6, 2026 | 14,320.00 | 15,450.00 | 14,100.00 | 15,450.00 | 15,450.00 | 8.65% | 241,708 |
| 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% | 468,003 |
| 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% | 248,927 |
| 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% | 165,085 |
| 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% | 286,133 |
| 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% | 234,203 |
| Feb 2, 2026 | 16,200.00 | 17,360.00 | 15,840.00 | 15,940.00 | 15,940.00 | -4.09% | 358,508 |
| 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% | 479,251 |
| Jan 22, 2026 | 14,550.00 | 15,900.00 | 14,550.00 | 15,690.00 | 15,690.00 | 8.88% | 648,412 |
| 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% | 338,119 |
| 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% | 185,044 |
| 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% | 167,725 |
| 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% | 194,167 |
| Jan 7, 2026 | 14,180.00 | 14,350.00 | 13,830.00 | 13,900.00 | 13,900.00 | -1.97% | 169,130 |
| Jan 6, 2026 | 14,440.00 | 14,490.00 | 14,080.00 | 14,180.00 | 14,180.00 | 0.42% | 154,674 |
| 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% | 265,734 |
| 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% | 190,091 |
| 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% | 246,013 |
| 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% | 328,474 |
| Dec 5, 2025 | 16,580.00 | 16,730.00 | 16,220.00 | 16,370.00 | 16,370.00 | -1.39% | 149,547 |
| 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 |