Cosmo Chemical Co., Ltd. 005420
KRX · South Korea · Process Industries
KRW 10,540.00+230.00 (+2.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |
| 2026-05-21 | KRW 14,700.00 | +8.09% | KRW 14,000.00 | KRW 14,700.00 | KRW 13,950.00 | 143.25K |