Cosmo Robotics Co., Ltd. 439960
KRX · South Korea · Health Technology
KRW 7,930.00-720.00 (-8.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,930.00 | -8.32% | KRW 8,700.00 | KRW 8,880.00 | KRW 7,850.00 | 6.23M |
| 2026-10-01 | KRW 8,650.00 | +15.03% | KRW 6,400.00 | KRW 9,440.00 | KRW 6,400.00 | 27.60M |
| 2026-09-30 | KRW 7,520.00 | -29.98% | KRW 7,520.00 | KRW 7,520.00 | KRW 7,520.00 | 655.17K |
| 2026-09-29 | KRW 10,740.00 | -5.21% | KRW 11,510.00 | KRW 11,530.00 | KRW 10,620.00 | 1.95M |
| 2026-09-28 | KRW 11,330.00 | -1.31% | KRW 11,480.00 | KRW 11,780.00 | KRW 11,210.00 | 545.49K |
| 2026-09-23 | KRW 11,480.00 | +0.17% | KRW 11,740.00 | KRW 11,850.00 | KRW 11,330.00 | 389.32K |
| 2026-09-22 | KRW 11,460.00 | -0.78% | KRW 11,670.00 | KRW 12,010.00 | KRW 11,450.00 | 547.01K |
| 2026-09-21 | KRW 11,550.00 | -0.43% | KRW 11,600.00 | KRW 11,850.00 | KRW 11,310.00 | 574.78K |
| 2026-09-18 | KRW 11,600.00 | +3.29% | KRW 11,500.00 | KRW 11,830.00 | KRW 11,340.00 | 625.37K |
| 2026-09-17 | KRW 11,230.00 | +0.90% | KRW 11,180.00 | KRW 11,310.00 | KRW 11,090.00 | 270.23K |
| 2026-09-16 | KRW 11,130.00 | -1.59% | KRW 11,310.00 | KRW 11,440.00 | KRW 11,070.00 | 353.77K |
| 2026-09-15 | KRW 11,310.00 | -1.22% | KRW 11,390.00 | KRW 12,060.00 | KRW 11,150.00 | 809.59K |
| 2026-09-14 | KRW 11,450.00 | -4.66% | KRW 11,960.00 | KRW 11,960.00 | KRW 11,430.00 | 518.57K |
| 2026-09-11 | KRW 12,010.00 | -3.30% | KRW 12,060.00 | KRW 12,250.00 | KRW 11,940.00 | 501.71K |
| 2026-09-10 | KRW 12,420.00 | +1.14% | KRW 12,800.00 | KRW 13,500.00 | KRW 12,360.00 | 2.08M |
| 2026-09-09 | KRW 12,280.00 | -0.49% | KRW 12,320.00 | KRW 12,550.00 | KRW 12,180.00 | 624.70K |
| 2026-09-08 | KRW 12,340.00 | -2.14% | KRW 12,640.00 | KRW 12,790.00 | KRW 12,310.00 | 743.21K |
| 2026-09-07 | KRW 12,610.00 | -0.32% | KRW 12,850.00 | KRW 12,975.00 | KRW 12,520.00 | 740.87K |
| 2026-09-04 | KRW 12,650.00 | +3.27% | KRW 12,680.00 | KRW 13,290.00 | KRW 12,550.00 | 1.46M |
| 2026-09-03 | KRW 12,250.00 | +0.74% | KRW 12,250.00 | KRW 12,880.00 | KRW 12,000.00 | 1.08M |
| 2026-09-02 | KRW 12,160.00 | -2.25% | KRW 12,200.00 | KRW 13,160.00 | KRW 11,930.00 | 1.01M |
| 2026-09-01 | KRW 12,440.00 | -0.08% | KRW 12,650.00 | KRW 12,660.00 | KRW 12,090.00 | 507.86K |
| 2026-08-31 | KRW 12,450.00 | -0.88% | KRW 12,310.00 | KRW 12,540.00 | KRW 11,850.00 | 455.92K |
| 2026-08-28 | KRW 12,560.00 | -2.64% | KRW 12,900.00 | KRW 12,930.00 | KRW 12,530.00 | 511.92K |
| 2026-08-27 | KRW 12,900.00 | -0.15% | KRW 12,950.00 | KRW 13,180.00 | KRW 12,690.00 | 608.50K |
| 2026-08-26 | KRW 12,920.00 | -2.12% | KRW 13,260.00 | KRW 13,350.00 | KRW 12,750.00 | 645.64K |
| 2026-08-25 | KRW 13,200.00 | +1.15% | KRW 13,680.00 | KRW 14,340.00 | KRW 12,800.00 | 1.76M |
| 2026-08-24 | KRW 13,050.00 | -2.83% | KRW 13,500.00 | KRW 13,510.00 | KRW 13,030.00 | 602.09K |
| 2026-08-21 | KRW 13,430.00 | -8.45% | KRW 14,460.00 | KRW 14,460.00 | KRW 13,230.00 | 1.18M |
| 2026-08-20 | KRW 14,670.00 | -0.27% | KRW 14,760.00 | KRW 15,120.00 | KRW 14,450.00 | 879.12K |
| 2026-08-19 | KRW 14,710.00 | -6.60% | KRW 15,150.00 | KRW 15,700.00 | KRW 14,520.00 | 1.09M |
| 2026-08-18 | KRW 15,750.00 | -6.08% | KRW 17,270.00 | KRW 17,270.00 | KRW 15,550.00 | 1.73M |
| 2026-08-14 | KRW 16,770.00 | +1.51% | KRW 16,640.00 | KRW 18,300.00 | KRW 16,490.00 | 5.12M |
| 2026-08-13 | KRW 16,520.00 | -2.77% | KRW 17,170.00 | KRW 17,270.00 | KRW 16,400.00 | 1.90M |
| 2026-08-12 | KRW 16,990.00 | +0.30% | KRW 16,920.00 | KRW 17,290.00 | KRW 15,950.00 | 2.66M |
| 2026-08-11 | KRW 16,940.00 | -6.72% | KRW 16,640.00 | KRW 17,280.00 | KRW 16,510.00 | 3.46M |
| 2026-08-10 | KRW 18,160.00 | +6.01% | KRW 17,130.00 | KRW 18,570.00 | KRW 16,650.00 | 3.27M |
| 2026-08-07 | KRW 17,130.00 | -7.20% | KRW 18,850.00 | KRW 18,920.00 | KRW 16,650.00 | 2.26M |
| 2026-08-06 | KRW 18,460.00 | -2.84% | KRW 19,820.00 | KRW 21,700.00 | KRW 18,410.00 | 7.67M |
| 2026-08-05 | KRW 19,000.00 | +5.67% | KRW 17,730.00 | KRW 19,440.00 | KRW 17,220.00 | 8.29M |
| 2026-08-04 | KRW 17,980.00 | +0.56% | KRW 17,000.00 | KRW 18,250.00 | KRW 16,810.00 | 6.72M |
| 2026-08-03 | KRW 17,880.00 | +21.30% | KRW 15,850.00 | KRW 19,130.00 | KRW 15,760.00 | 18.38M |
| 2026-07-31 | KRW 14,740.00 | +9.43% | KRW 13,920.00 | KRW 15,690.00 | KRW 13,920.00 | 3.19M |
| 2026-07-30 | KRW 13,470.00 | -15.39% | KRW 16,000.00 | KRW 16,870.00 | KRW 13,470.00 | 3.54M |
| 2026-07-29 | KRW 15,920.00 | +5.29% | KRW 16,900.00 | KRW 17,950.00 | KRW 15,110.00 | 9.42M |
| 2026-07-28 | KRW 15,120.00 | +5.59% | KRW 14,000.00 | KRW 17,070.00 | KRW 13,550.00 | 11.08M |
| 2026-07-27 | KRW 14,320.00 | +0.07% | KRW 15,090.00 | KRW 17,380.00 | KRW 14,200.00 | 6.72M |
| 2026-07-24 | KRW 14,310.00 | -13.01% | KRW 15,880.00 | KRW 16,930.00 | KRW 14,300.00 | 1.89M |
| 2026-07-23 | KRW 16,450.00 | -6.37% | KRW 19,300.00 | KRW 19,400.00 | KRW 15,700.00 | 11.49M |
| 2026-07-22 | KRW 17,570.00 | +29.96% | KRW 17,570.00 | KRW 17,570.00 | KRW 17,570.00 | 732.60K |
| 2026-07-21 | KRW 13,520.00 | +30.00% | KRW 10,200.00 | KRW 13,520.00 | KRW 10,000.00 | 2.61M |
| 2026-07-20 | KRW 10,400.00 | -6.22% | KRW 10,810.00 | KRW 11,050.00 | KRW 10,310.00 | 243.23K |
| 2026-07-16 | KRW 11,090.00 | -8.35% | KRW 11,790.00 | KRW 11,890.00 | KRW 10,990.00 | 281.41K |
| 2026-07-15 | KRW 12,100.00 | +5.77% | KRW 11,730.00 | KRW 12,640.00 | KRW 11,730.00 | 497.88K |
| 2026-07-14 | KRW 11,440.00 | -2.22% | KRW 11,600.00 | KRW 12,190.00 | KRW 10,530.00 | 407.47K |
| 2026-07-13 | KRW 11,700.00 | -8.81% | KRW 12,950.00 | KRW 13,710.00 | KRW 11,600.00 | 727.82K |
| 2026-07-10 | KRW 12,830.00 | +5.08% | KRW 12,430.00 | KRW 13,490.00 | KRW 12,210.00 | 690.99K |
| 2026-07-09 | KRW 12,210.00 | +0.49% | KRW 12,010.00 | KRW 12,950.00 | KRW 11,600.00 | 689.10K |
| 2026-07-08 | KRW 12,150.00 | -5.52% | KRW 12,260.00 | KRW 12,850.00 | KRW 11,740.00 | 508.58K |
| 2026-07-07 | KRW 12,860.00 | -5.30% | KRW 13,220.00 | KRW 14,150.00 | KRW 12,500.00 | 563.99K |
| 2026-07-06 | KRW 13,580.00 | -1.24% | KRW 13,860.00 | KRW 13,860.00 | KRW 12,210.00 | 742.01K |
| 2026-07-03 | KRW 13,750.00 | -0.94% | KRW 13,880.00 | KRW 14,000.00 | KRW 12,790.00 | 550.91K |
| 2026-07-02 | KRW 13,880.00 | -9.64% | KRW 15,160.00 | KRW 15,160.00 | KRW 13,650.00 | 546.62K |
| 2026-07-01 | KRW 15,360.00 | +2.20% | KRW 15,100.00 | KRW 16,360.00 | KRW 14,500.00 | 954.30K |
| 2026-06-30 | KRW 15,030.00 | -2.84% | KRW 15,910.00 | KRW 16,300.00 | KRW 14,700.00 | 718.04K |
| 2026-06-29 | KRW 15,470.00 | +5.17% | KRW 14,710.00 | KRW 16,440.00 | KRW 14,430.00 | 1.07M |
| 2026-06-26 | KRW 14,710.00 | -10.58% | KRW 16,450.00 | KRW 16,930.00 | KRW 13,950.00 | 1.31M |
| 2026-06-25 | KRW 16,450.00 | -12.78% | KRW 19,500.00 | KRW 19,720.00 | KRW 16,430.00 | 1.21M |
| 2026-06-24 | KRW 18,860.00 | +4.20% | KRW 18,710.00 | KRW 20,350.00 | KRW 18,020.00 | 1.59M |
| 2026-06-23 | KRW 18,100.00 | -11.71% | KRW 20,400.00 | KRW 21,600.00 | KRW 18,050.00 | 1.31M |
| 2026-06-22 | KRW 20,500.00 | -9.69% | KRW 22,300.00 | KRW 23,600.00 | KRW 20,200.00 | 1.53M |
| 2026-06-19 | KRW 22,700.00 | -11.67% | KRW 25,050.00 | KRW 26,850.00 | KRW 22,300.00 | 1.82M |
| 2026-06-18 | KRW 25,700.00 | -3.02% | KRW 26,900.00 | KRW 29,100.00 | KRW 25,250.00 | 4.28M |
| 2026-06-17 | KRW 26,500.00 | +3.72% | KRW 25,050.00 | KRW 29,450.00 | KRW 23,550.00 | 6.94M |
| 2026-06-16 | KRW 25,550.00 | +1.79% | KRW 26,200.00 | KRW 30,450.00 | KRW 24,350.00 | 10.55M |
| 2026-06-15 | KRW 25,100.00 | +29.85% | KRW 19,880.00 | KRW 25,100.00 | KRW 19,880.00 | 5.15M |
| 2026-06-12 | KRW 19,330.00 | -3.30% | KRW 21,000.00 | KRW 21,900.00 | KRW 19,250.00 | 1.75M |
| 2026-06-11 | KRW 19,990.00 | -8.93% | KRW 19,160.00 | KRW 20,450.00 | KRW 17,950.00 | 2.58M |
| 2026-06-10 | KRW 21,950.00 | -16.54% | KRW 26,300.00 | KRW 26,900.00 | KRW 21,550.00 | 2.86K |
| 2026-06-09 | KRW 26,300.00 | +9.58% | KRW 25,200.00 | KRW 29,500.00 | KRW 24,900.00 | 2.86M |
| 2026-06-08 | KRW 24,000.00 | -15.64% | KRW 25,350.00 | KRW 27,500.00 | KRW 23,375.00 | 1.35M |
| 2026-06-05 | KRW 28,450.00 | -2.07% | KRW 29,150.00 | KRW 36,500.00 | KRW 27,850.00 | 10.35M |
| 2026-06-04 | KRW 29,050.00 | -0.85% | KRW 28,000.00 | KRW 31,500.00 | KRW 27,500.00 | 1.54M |
| 2026-06-02 | KRW 29,300.00 | -15.07% | KRW 35,800.00 | KRW 36,900.00 | KRW 29,300.00 | 2.68M |
| 2026-06-01 | KRW 34,500.00 | -7.01% | KRW 36,850.00 | KRW 40,850.00 | KRW 33,800.00 | 6.80M |
| 2026-05-29 | KRW 37,100.00 | -10.17% | KRW 41,550.00 | KRW 43,750.00 | KRW 36,650.00 | 2.62M |
| 2026-05-28 | KRW 41,300.00 | +1.98% | KRW 43,250.00 | KRW 47,550.00 | KRW 40,450.00 | 7.58M |
| 2026-05-27 | KRW 40,500.00 | -10.00% | KRW 44,750.00 | KRW 49,950.00 | KRW 40,000.00 | 6.52M |
| 2026-05-26 | KRW 45,000.00 | -3.33% | KRW 44,150.00 | KRW 49,750.00 | KRW 42,400.00 | 9.60M |
| 2026-05-22 | KRW 46,550.00 | -14.43% | KRW 54,700.00 | KRW 55,300.00 | KRW 46,450.00 | 5.03M |