Cosmo AM&T Co., Ltd. 005070
KRX · South Korea · Electronic Technology
KRW 44,600.00+1,350.00 (+3.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 43,250.00 | +0.46% | KRW 43,600.00 | KRW 44,650.00 | KRW 42,700.00 | 131.34K |
| 2026-09-29 | KRW 43,050.00 | -2.93% | KRW 44,350.00 | KRW 44,800.00 | KRW 42,200.00 | 163.58K |
| 2026-09-28 | KRW 44,350.00 | +6.74% | KRW 41,750.00 | KRW 46,300.00 | KRW 41,400.00 | 376.04K |
| 2026-09-23 | KRW 41,550.00 | +3.75% | KRW 40,850.00 | KRW 42,200.00 | KRW 40,550.00 | 96.87K |
| 2026-09-22 | KRW 40,050.00 | -1.60% | KRW 41,400.00 | KRW 41,500.00 | KRW 39,900.00 | 91.40K |
| 2026-09-21 | KRW 40,700.00 | -2.51% | KRW 42,000.00 | KRW 42,000.00 | KRW 40,550.00 | 64.46K |
| 2026-09-18 | KRW 41,750.00 | +3.86% | KRW 41,450.00 | KRW 42,400.00 | KRW 41,000.00 | 132.43K |
| 2026-09-17 | KRW 40,200.00 | -3.37% | KRW 41,200.00 | KRW 41,300.00 | KRW 40,050.00 | 79.84K |
| 2026-09-16 | KRW 41,600.00 | +0.85% | KRW 40,900.00 | KRW 43,550.00 | KRW 40,500.00 | 137.85K |
| 2026-09-15 | KRW 41,250.00 | +5.10% | KRW 39,450.00 | KRW 41,850.00 | KRW 39,150.00 | 111.56K |
| 2026-09-14 | KRW 39,250.00 | -2.36% | KRW 39,950.00 | KRW 40,850.00 | KRW 39,000.00 | 95.76K |
| 2026-09-11 | KRW 40,200.00 | -1.47% | KRW 39,750.00 | KRW 40,850.00 | KRW 39,500.00 | 61.39K |
| 2026-09-10 | KRW 40,800.00 | -1.57% | KRW 41,050.00 | KRW 41,450.00 | KRW 39,850.00 | 108.14K |
| 2026-09-09 | KRW 41,450.00 | +8.65% | KRW 38,200.00 | KRW 41,600.00 | KRW 38,200.00 | 169.16K |
| 2026-09-08 | KRW 38,150.00 | -1.29% | KRW 39,350.00 | KRW 39,550.00 | KRW 38,100.00 | 91.74K |
| 2026-09-07 | KRW 38,650.00 | -0.90% | KRW 39,300.00 | KRW 39,350.00 | KRW 38,600.00 | 59.90K |
| 2026-09-04 | KRW 39,000.00 | +1.17% | KRW 38,550.00 | KRW 39,400.00 | KRW 38,400.00 | 45.85K |
| 2026-09-03 | KRW 38,550.00 | +1.05% | KRW 38,600.00 | KRW 39,300.00 | KRW 37,500.00 | 60.05K |
| 2026-09-02 | KRW 38,150.00 | -5.10% | KRW 38,800.00 | KRW 39,600.00 | KRW 38,050.00 | 92.93K |
| 2026-09-01 | KRW 40,200.00 | -3.02% | KRW 41,400.00 | KRW 41,900.00 | KRW 39,950.00 | 67.64K |
| 2026-08-31 | KRW 41,450.00 | +2.60% | KRW 39,600.00 | KRW 41,950.00 | KRW 39,000.00 | 88.74K |
| 2026-08-28 | KRW 40,400.00 | -0.86% | KRW 40,250.00 | KRW 40,900.00 | KRW 39,750.00 | 57.90K |
| 2026-08-27 | KRW 40,750.00 | +4.09% | KRW 39,250.00 | KRW 40,850.00 | KRW 39,050.00 | 130.15K |
| 2026-08-26 | KRW 39,150.00 | -0.76% | KRW 39,450.00 | KRW 39,850.00 | KRW 38,600.00 | 60.66K |
| 2026-08-25 | KRW 39,450.00 | -1.25% | KRW 39,200.00 | KRW 39,450.00 | KRW 37,800.00 | 56.90K |
| 2026-08-24 | KRW 39,950.00 | +6.53% | KRW 37,800.00 | KRW 40,450.00 | KRW 37,800.00 | 109.42K |
| 2026-08-21 | KRW 37,500.00 | -6.83% | KRW 39,300.00 | KRW 39,450.00 | KRW 37,400.00 | 70.93K |
| 2026-08-20 | KRW 40,250.00 | +3.60% | KRW 40,150.00 | KRW 40,750.00 | KRW 39,700.00 | 55.96K |
| 2026-08-19 | KRW 38,850.00 | -0.38% | KRW 38,000.00 | KRW 40,300.00 | KRW 37,500.00 | 66.62K |
| 2026-08-18 | KRW 39,000.00 | -7.58% | KRW 41,950.00 | KRW 41,950.00 | KRW 38,650.00 | 109.52K |
| 2026-08-14 | KRW 42,200.00 | +3.94% | KRW 40,950.00 | KRW 42,200.00 | KRW 40,200.00 | 98.05K |
| 2026-08-13 | KRW 40,600.00 | +2.27% | KRW 39,850.00 | KRW 41,250.00 | KRW 39,350.00 | 105.10K |
| 2026-08-12 | KRW 39,700.00 | +1.15% | KRW 39,250.00 | KRW 40,250.00 | KRW 38,500.00 | 62.32K |
| 2026-08-11 | KRW 39,250.00 | 0.00% | KRW 38,750.00 | KRW 40,350.00 | KRW 38,100.00 | 97.32K |
| 2026-08-10 | KRW 39,250.00 | +7.39% | KRW 36,600.00 | KRW 39,250.00 | KRW 36,350.00 | 126.37K |
| 2026-08-07 | KRW 36,550.00 | +1.81% | KRW 37,000.00 | KRW 38,050.00 | KRW 35,250.00 | 124.06K |
| 2026-08-06 | KRW 35,900.00 | -0.28% | KRW 35,650.00 | KRW 36,700.00 | KRW 34,600.00 | 86.39K |
| 2026-08-05 | KRW 36,000.00 | +5.11% | KRW 35,300.00 | KRW 36,250.00 | KRW 34,650.00 | 110.53K |
| 2026-08-04 | KRW 34,250.00 | +5.87% | KRW 32,700.00 | KRW 34,300.00 | KRW 32,700.00 | 96.02K |
| 2026-08-03 | KRW 32,350.00 | -0.31% | KRW 31,600.00 | KRW 33,100.00 | KRW 30,650.00 | 94.65K |
| 2026-07-31 | KRW 32,450.00 | +15.89% | KRW 29,300.00 | KRW 32,700.00 | KRW 29,300.00 | 114.96K |
| 2026-07-30 | KRW 28,000.00 | -0.71% | KRW 26,600.00 | KRW 29,750.00 | KRW 26,600.00 | 146.18K |
| 2026-07-29 | KRW 28,200.00 | -9.90% | KRW 31,550.00 | KRW 32,100.00 | KRW 27,050.00 | 181.93K |
| 2026-07-28 | KRW 31,300.00 | -10.83% | KRW 33,700.00 | KRW 34,100.00 | KRW 30,900.00 | 131.29K |
| 2026-07-27 | KRW 35,100.00 | +0.57% | KRW 35,500.00 | KRW 35,800.00 | KRW 34,450.00 | 81.20K |
| 2026-07-24 | KRW 34,900.00 | -9.94% | KRW 38,050.00 | KRW 38,250.00 | KRW 34,800.00 | 136.20K |
| 2026-07-23 | KRW 38,750.00 | +8.54% | KRW 35,750.00 | KRW 38,750.00 | KRW 35,750.00 | 119.41K |
| 2026-07-22 | KRW 35,700.00 | +1.71% | KRW 36,050.00 | KRW 39,000.00 | KRW 35,550.00 | 131.67K |
| 2026-07-21 | KRW 35,100.00 | -1.54% | KRW 35,100.00 | KRW 36,000.00 | KRW 33,750.00 | 86.15K |
| 2026-07-20 | KRW 35,650.00 | -4.93% | KRW 36,300.00 | KRW 37,650.00 | KRW 35,500.00 | 115.47K |
| 2026-07-16 | KRW 37,500.00 | -5.06% | KRW 39,050.00 | KRW 39,850.00 | KRW 37,500.00 | 107.07K |
| 2026-07-15 | KRW 39,500.00 | +4.64% | KRW 38,300.00 | KRW 39,750.00 | KRW 38,300.00 | 120.01K |
| 2026-07-14 | KRW 37,750.00 | -2.08% | KRW 38,250.00 | KRW 38,900.00 | KRW 35,150.00 | 143.28K |
| 2026-07-13 | KRW 38,550.00 | -2.41% | KRW 39,750.00 | KRW 41,700.00 | KRW 38,450.00 | 147.80K |
| 2026-07-10 | KRW 39,500.00 | +5.19% | KRW 38,000.00 | KRW 40,100.00 | KRW 38,000.00 | 114.73K |
| 2026-07-09 | KRW 37,550.00 | +5.18% | KRW 35,300.00 | KRW 37,550.00 | KRW 35,300.00 | 143.23K |
| 2026-07-08 | KRW 35,700.00 | -8.34% | KRW 36,900.00 | KRW 38,750.00 | KRW 35,500.00 | 143.25K |
| 2026-07-07 | KRW 38,950.00 | -2.63% | KRW 40,050.00 | KRW 40,850.00 | KRW 37,500.00 | 142.65K |
| 2026-07-06 | KRW 40,000.00 | +1.91% | KRW 39,350.00 | KRW 40,000.00 | KRW 38,050.00 | 106.60K |
| 2026-07-03 | KRW 39,250.00 | +2.48% | KRW 38,300.00 | KRW 39,250.00 | KRW 36,600.00 | 134.87K |
| 2026-07-02 | KRW 38,300.00 | -5.20% | KRW 39,200.00 | KRW 39,900.00 | KRW 38,100.00 | 194.96K |
| 2026-07-01 | KRW 40,400.00 | +2.93% | KRW 39,400.00 | KRW 40,650.00 | KRW 38,550.00 | 129.79K |
| 2026-06-30 | KRW 39,250.00 | -0.13% | KRW 39,050.00 | KRW 40,000.00 | KRW 37,800.00 | 158.16K |
| 2026-06-29 | KRW 39,300.00 | +13.42% | KRW 34,200.00 | KRW 39,600.00 | KRW 34,200.00 | 174.23K |
| 2026-06-26 | KRW 34,650.00 | -6.22% | KRW 36,500.00 | KRW 36,950.00 | KRW 33,550.00 | 202.28K |
| 2026-06-25 | KRW 36,950.00 | -5.38% | KRW 39,000.00 | KRW 39,900.00 | KRW 36,900.00 | 115.79K |
| 2026-06-24 | KRW 39,050.00 | +4.13% | KRW 37,000.00 | KRW 39,350.00 | KRW 37,000.00 | 120.43K |
| 2026-06-23 | KRW 37,500.00 | -10.39% | KRW 41,300.00 | KRW 42,500.00 | KRW 37,500.00 | 200.33K |
| 2026-06-22 | KRW 41,850.00 | -3.57% | KRW 43,000.00 | KRW 43,650.00 | KRW 41,150.00 | 80.10K |
| 2026-06-19 | KRW 43,400.00 | -1.48% | KRW 44,100.00 | KRW 44,850.00 | KRW 41,850.00 | 119.64K |
| 2026-06-18 | KRW 44,050.00 | -4.76% | KRW 45,800.00 | KRW 46,000.00 | KRW 43,650.00 | 113.75K |
| 2026-06-17 | KRW 46,250.00 | -0.64% | KRW 47,200.00 | KRW 47,200.00 | KRW 45,800.00 | 78.00K |
| 2026-06-16 | KRW 46,550.00 | -3.42% | KRW 48,500.00 | KRW 48,700.00 | KRW 46,450.00 | 100.95K |
| 2026-06-15 | KRW 48,200.00 | +6.99% | KRW 46,900.00 | KRW 48,200.00 | KRW 46,000.00 | 144.95K |
| 2026-06-12 | KRW 45,050.00 | +5.13% | KRW 44,550.00 | KRW 45,450.00 | KRW 43,950.00 | 146.08K |
| 2026-06-11 | KRW 42,850.00 | +2.88% | KRW 39,550.00 | KRW 42,850.00 | KRW 39,400.00 | 93.24K |
| 2026-06-10 | KRW 41,650.00 | -3.14% | KRW 42,550.00 | KRW 43,400.00 | KRW 40,250.00 | 10 |
| 2026-06-09 | KRW 43,000.00 | +5.78% | KRW 41,000.00 | KRW 43,150.00 | KRW 40,350.00 | 159.38K |
| 2026-06-08 | KRW 40,650.00 | -11.63% | KRW 40,800.00 | KRW 43,800.00 | KRW 40,500.00 | 185.88K |
| 2026-06-05 | KRW 46,000.00 | -7.35% | KRW 48,600.00 | KRW 48,800.00 | KRW 45,900.00 | 170.70K |
| 2026-06-04 | KRW 49,650.00 | +2.90% | KRW 48,300.00 | KRW 52,300.00 | KRW 48,300.00 | 237.70K |
| 2026-06-02 | KRW 48,250.00 | -3.40% | KRW 48,700.00 | KRW 50,700.00 | KRW 47,900.00 | 251.37K |
| 2026-06-01 | KRW 49,950.00 | -4.31% | KRW 51,200.00 | KRW 53,000.00 | KRW 49,900.00 | 189.32K |
| 2026-05-29 | KRW 52,200.00 | -4.40% | KRW 54,400.00 | KRW 54,600.00 | KRW 51,500.00 | 221.53K |
| 2026-05-28 | KRW 54,600.00 | +3.02% | KRW 54,800.00 | KRW 56,500.00 | KRW 51,400.00 | 349.80K |
| 2026-05-27 | KRW 53,000.00 | -6.69% | KRW 57,900.00 | KRW 58,400.00 | KRW 52,700.00 | 299.66K |
| 2026-05-26 | KRW 56,800.00 | +4.03% | KRW 58,700.00 | KRW 59,500.00 | KRW 55,700.00 | 421.21K |
| 2026-05-22 | KRW 54,600.00 | +8.55% | KRW 51,500.00 | KRW 55,300.00 | KRW 50,700.00 | 289.17K |
| 2026-05-21 | KRW 50,300.00 | +7.94% | KRW 48,550.00 | KRW 50,400.00 | KRW 48,300.00 | 152.32K |
| 2026-05-20 | KRW 46,600.00 | -4.80% | KRW 48,000.00 | KRW 48,900.00 | KRW 45,750.00 | 200.98K |