Cosmo Chemical Co., Ltd. 005420
KRX · Südkorea · Prozessindustrie
KRW 10.930,00+390,00 (+3,70 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11.200,00 | +6,26 % | KRW 10.560,00 | KRW 11.240,00 | KRW 10.540,00 | 75,64K |
| 2026-10-01 | KRW 10.540,00 | +2,23 % | KRW 10.410,00 | KRW 10.540,00 | KRW 10.170,00 | 91,78K |
| 2026-09-30 | KRW 10.310,00 | +1,28 % | KRW 10.240,00 | KRW 10.520,00 | KRW 10.240,00 | 82,45K |
| 2026-09-29 | KRW 10.180,00 | -2,77 % | KRW 10.360,00 | KRW 10.380,00 | KRW 10.010,00 | 118,66K |
| 2026-09-28 | KRW 10.470,00 | +1,85 % | KRW 10.270,00 | KRW 10.780,00 | KRW 10.180,00 | 126,80K |
| 2026-09-23 | KRW 10.280,00 | +1,58 % | KRW 10.280,00 | KRW 10.430,00 | KRW 10.110,00 | 68,82K |
| 2026-09-22 | KRW 10.120,00 | -1,65 % | KRW 10.360,00 | KRW 10.430,00 | KRW 10.060,00 | 75,21K |
| 2026-09-21 | KRW 10.290,00 | -0,87 % | KRW 10.500,00 | KRW 10.570,00 | KRW 10.190,00 | 53,57K |
| 2026-09-18 | KRW 10.380,00 | +1,17 % | KRW 10.460,00 | KRW 10.510,00 | KRW 10.340,00 | 64,62K |
| 2026-09-17 | KRW 10.260,00 | -1,63 % | KRW 10.530,00 | KRW 10.530,00 | KRW 10.210,00 | 60,44K |
| 2026-09-16 | KRW 10.430,00 | -1,23 % | KRW 10.500,00 | KRW 10.850,00 | KRW 10.370,00 | 72,66K |
| 2026-09-15 | KRW 10.560,00 | +0,19 % | KRW 10.450,00 | KRW 10.720,00 | KRW 10.300,00 | 110,21K |
| 2026-09-14 | KRW 10.540,00 | -0,47 % | KRW 10.360,00 | KRW 10.760,00 | KRW 10.340,00 | 70,27K |
| 2026-09-11 | KRW 10.590,00 | -4,08 % | KRW 10.560,00 | KRW 10.660,00 | KRW 10.460,00 | 76,71K |
| 2026-09-10 | KRW 11.040,00 | +1,75 % | KRW 10.560,00 | KRW 11.050,00 | KRW 10.530,00 | 133,98K |
| 2026-09-09 | KRW 10.850,00 | +6,79 % | KRW 10.190,00 | KRW 10.870,00 | KRW 9.850,00 | 107,26K |
| 2026-09-08 | KRW 10.160,00 | -1,93 % | KRW 10.540,00 | KRW 10.600,00 | KRW 10.130,00 | 83,25K |
| 2026-09-07 | KRW 10.360,00 | +0,48 % | KRW 10.400,00 | KRW 10.550,00 | KRW 10.250,00 | 62,08K |
| 2026-09-04 | KRW 10.310,00 | -1,25 % | KRW 10.510,00 | KRW 10.660,00 | KRW 10.280,00 | 75,75K |
| 2026-09-03 | KRW 10.440,00 | +0,77 % | KRW 10.510,00 | KRW 10.680,00 | KRW 10.100,00 | 74,78K |
| 2026-09-02 | KRW 10.360,00 | -8,96 % | KRW 10.960,00 | KRW 11.100,00 | KRW 10.350,00 | 146,55K |
| 2026-09-01 | KRW 11.380,00 | -2,82 % | KRW 11.640,00 | KRW 11.900,00 | KRW 11.340,00 | 133,51K |
| 2026-08-31 | KRW 11.710,00 | +3,81 % | KRW 11.180,00 | KRW 11.710,00 | KRW 11.040,00 | 119,59K |
| 2026-08-28 | KRW 11.280,00 | +0,18 % | KRW 11.150,00 | KRW 11.710,00 | KRW 10.840,00 | 111,22K |
| 2026-08-27 | KRW 11.260,00 | +4,74 % | KRW 10.830,00 | KRW 11.290,00 | KRW 10.680,00 | 135,96K |
| 2026-08-26 | KRW 10.750,00 | -0,37 % | KRW 10.740,00 | KRW 10.830,00 | KRW 10.470,00 | 63,04K |
| 2026-08-25 | KRW 10.790,00 | -0,19 % | KRW 10.690,00 | KRW 10.820,00 | KRW 10.350,00 | 100,17K |
| 2026-08-24 | KRW 10.810,00 | +9,19 % | KRW 9.990,00 | KRW 10.840,00 | KRW 9.980,00 | 149,33K |
| 2026-08-21 | KRW 9.900,00 | -5,71 % | KRW 10.320,00 | KRW 10.400,00 | KRW 9.850,00 | 72,39K |
| 2026-08-20 | KRW 10.500,00 | +1,35 % | KRW 10.440,00 | KRW 10.850,00 | KRW 10.430,00 | 75,22K |
| 2026-08-19 | KRW 10.360,00 | -1,05 % | KRW 10.160,00 | KRW 10.500,00 | KRW 9.920,00 | 81,45K |
| 2026-08-18 | KRW 10.470,00 | -2,70 % | KRW 10.780,00 | KRW 11.030,00 | KRW 10.330,00 | 137,54K |
| 2026-08-14 | KRW 10.760,00 | +2,09 % | KRW 10.510,00 | KRW 10.770,00 | KRW 10.370,00 | 103,04K |
| 2026-08-13 | KRW 10.540,00 | +0,86 % | KRW 10.520,00 | KRW 10.620,00 | KRW 10.310,00 | 136,92K |
| 2026-08-12 | KRW 10.450,00 | -0,57 % | KRW 10.510,00 | KRW 10.630,00 | KRW 10.310,00 | 98,26K |
| 2026-08-11 | KRW 10.510,00 | -2,32 % | KRW 10.630,00 | KRW 10.850,00 | KRW 10.480,00 | 96,69K |
| 2026-08-10 | KRW 10.760,00 | +4,36 % | KRW 10.330,00 | KRW 10.780,00 | KRW 10.190,00 | 134,75K |
| 2026-08-07 | KRW 10.310,00 | +3,72 % | KRW 10.200,00 | KRW 10.600,00 | KRW 9.850,00 | 163,34K |
| 2026-08-06 | KRW 9.940,00 | +1,74 % | KRW 9.680,00 | KRW 10.020,00 | KRW 9.610,00 | 87,75K |
| 2026-08-05 | KRW 9.770,00 | +3,17 % | KRW 9.650,00 | KRW 9.930,00 | KRW 9.630,00 | 88,67K |
| 2026-08-04 | KRW 9.470,00 | +5,69 % | KRW 9.050,00 | KRW 9.570,00 | KRW 9.050,00 | 128,84K |
| 2026-08-03 | KRW 8.960,00 | +0,90 % | KRW 8.770,00 | KRW 9.330,00 | KRW 8.620,00 | 154,65K |
| 2026-07-31 | KRW 8.880,00 | +11,14 % | KRW 8.250,00 | KRW 8.930,00 | KRW 8.130,00 | 135,76K |
| 2026-07-30 | KRW 7.990,00 | +2,96 % | KRW 7.160,00 | KRW 8.410,00 | KRW 7.160,00 | 243,98K |
| 2026-07-29 | KRW 7.760,00 | -8,49 % | KRW 8.530,00 | KRW 8.730,00 | KRW 7.500,00 | 235,89K |
| 2026-07-28 | KRW 8.480,00 | -7,63 % | KRW 8.840,00 | KRW 8.990,00 | KRW 8.360,00 | 120,41K |
| 2026-07-27 | KRW 9.180,00 | -0,22 % | KRW 9.380,00 | KRW 9.480,00 | KRW 9.050,00 | 87,56K |
| 2026-07-24 | KRW 9.200,00 | -4,07 % | KRW 9.280,00 | KRW 9.510,00 | KRW 9.120,00 | 95,10K |
| 2026-07-23 | KRW 9.590,00 | +6,91 % | KRW 8.920,00 | KRW 9.590,00 | KRW 8.920,00 | 110,88K |
| 2026-07-22 | KRW 8.970,00 | +2,28 % | KRW 9.030,00 | KRW 9.300,00 | KRW 8.910,00 | 104,78K |
| 2026-07-21 | KRW 8.770,00 | -1,02 % | KRW 8.720,00 | KRW 8.870,00 | KRW 8.540,00 | 136,32K |
| 2026-07-20 | KRW 8.860,00 | -5,54 % | KRW 9.330,00 | KRW 9.370,00 | KRW 8.750,00 | 148,67K |
| 2026-07-16 | KRW 9.380,00 | -3,70 % | KRW 9.670,00 | KRW 9.790,00 | KRW 9.120,00 | 113,14K |
| 2026-07-15 | KRW 9.740,00 | +5,30 % | KRW 9.500,00 | KRW 9.850,00 | KRW 9.500,00 | 134,96K |
| 2026-07-14 | KRW 9.250,00 | -5,52 % | KRW 9.800,00 | KRW 9.960,00 | KRW 9.090,00 | 199,27K |
| 2026-07-13 | KRW 9.790,00 | -2,20 % | KRW 10.100,00 | KRW 10.500,00 | KRW 9.630,00 | 137,07K |
| 2026-07-10 | KRW 10.010,00 | +5,26 % | KRW 9.770,00 | KRW 10.200,00 | KRW 9.650,00 | 133,56K |
| 2026-07-09 | KRW 9.510,00 | +2,70 % | KRW 9.050,00 | KRW 9.550,00 | KRW 9.050,00 | 239,60K |
| 2026-07-08 | KRW 9.260,00 | -7,31 % | KRW 9.670,00 | KRW 9.910,00 | KRW 9.100,00 | 190,28K |
| 2026-07-07 | KRW 9.990,00 | -1,87 % | KRW 10.030,00 | KRW 10.310,00 | KRW 9.750,00 | 116,51K |
| 2026-07-06 | KRW 10.180,00 | -0,88 % | KRW 10.300,00 | KRW 10.490,00 | KRW 9.920,00 | 74,09K |
| 2026-07-03 | KRW 10.270,00 | -0,39 % | KRW 10.280,00 | KRW 10.440,00 | KRW 9.860,00 | 171,70K |
| 2026-07-02 | KRW 10.310,00 | -5,24 % | KRW 10.660,00 | KRW 10.880,00 | KRW 10.230,00 | 91,44K |
| 2026-07-01 | KRW 10.880,00 | -1,18 % | KRW 11.100,00 | KRW 11.360,00 | KRW 10.750,00 | 163,67K |
| 2026-06-30 | KRW 11.010,00 | -2,82 % | KRW 11.050,00 | KRW 11.250,00 | KRW 10.880,00 | 160,54K |
| 2026-06-29 | KRW 11.330,00 | +15,03 % | KRW 9.800,00 | KRW 11.360,00 | KRW 9.800,00 | 268,86K |
| 2026-06-26 | KRW 9.850,00 | -4,37 % | KRW 10.150,00 | KRW 10.280,00 | KRW 9.560,00 | 192,03K |
| 2026-06-25 | KRW 10.300,00 | -4,72 % | KRW 10.820,00 | KRW 11.100,00 | KRW 10.240,00 | 160,57K |
| 2026-06-24 | KRW 10.810,00 | +1,41 % | KRW 10.600,00 | KRW 11.080,00 | KRW 10.350,00 | 168,83K |
| 2026-06-23 | KRW 10.660,00 | -8,10 % | KRW 11.530,00 | KRW 11.850,00 | KRW 10.600,00 | 191,21K |
| 2026-06-22 | KRW 11.600,00 | -3,49 % | KRW 11.550,00 | KRW 12.070,00 | KRW 11.490,00 | 128,19K |
| 2026-06-19 | KRW 12.020,00 | -2,83 % | KRW 12.350,00 | KRW 12.500,00 | KRW 11.610,00 | 184,87K |
| 2026-06-18 | KRW 12.370,00 | -5,43 % | KRW 12.910,00 | KRW 12.920,00 | KRW 12.320,00 | 120,50K |
| 2026-06-17 | KRW 13.080,00 | -1,28 % | KRW 13.210,00 | KRW 13.250,00 | KRW 12.820,00 | 88,73K |
| 2026-06-16 | KRW 13.250,00 | -1,49 % | KRW 13.450,00 | KRW 13.560,00 | KRW 13.190,00 | 110,80K |
| 2026-06-15 | KRW 13.450,00 | +3,70 % | KRW 13.490,00 | KRW 13.620,00 | KRW 13.100,00 | 154,12K |
| 2026-06-12 | KRW 12.970,00 | +5,70 % | KRW 12.510,00 | KRW 13.220,00 | KRW 12.510,00 | 227,74K |
| 2026-06-11 | KRW 12.270,00 | +7,26 % | KRW 11.080,00 | KRW 12.270,00 | KRW 10.940,00 | 221,25K |
| 2026-06-10 | KRW 11.440,00 | -1,63 % | KRW 11.380,00 | KRW 11.800,00 | KRW 11.100,00 | 3 |
| 2026-06-09 | KRW 11.630,00 | +7,19 % | KRW 10.950,00 | KRW 11.800,00 | KRW 10.950,00 | 164,77K |
| 2026-06-08 | KRW 10.850,00 | -10,92 % | KRW 10.900,00 | KRW 11.540,00 | KRW 10.750,00 | 181,08K |
| 2026-06-05 | KRW 12.180,00 | -6,31 % | KRW 12.760,00 | KRW 13.190,00 | KRW 12.050,00 | 162,96K |
| 2026-06-04 | KRW 13.000,00 | +0,15 % | KRW 12.960,00 | KRW 13.480,00 | KRW 12.830,00 | 219,18K |
| 2026-06-02 | KRW 12.980,00 | -4,21 % | KRW 13.280,00 | KRW 13.400,00 | KRW 12.940,00 | 245,96K |
| 2026-06-01 | KRW 13.550,00 | -4,51 % | KRW 13.920,00 | KRW 13.970,00 | KRW 13.480,00 | 230,25K |
| 2026-05-29 | KRW 14.190,00 | -2,34 % | KRW 14.520,00 | KRW 14.580,00 | KRW 13.790,00 | 203,18K |
| 2026-05-28 | KRW 14.530,00 | +2,18 % | KRW 14.600,00 | KRW 14.670,00 | KRW 13.780,00 | 274,34K |
| 2026-05-27 | KRW 14.220,00 | -7,36 % | KRW 15.170,00 | KRW 15.340,00 | KRW 14.220,00 | 230,79K |
| 2026-05-26 | KRW 15.350,00 | +0,39 % | KRW 15.900,00 | KRW 16.000,00 | KRW 15.270,00 | 196,49K |
| 2026-05-22 | KRW 15.290,00 | +4,01 % | KRW 14.920,00 | KRW 15.390,00 | KRW 14.830,00 | 186,17K |