Cosmo Advanced Materials & Technology Co., Ltd. - 005070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	45,150	43,300	43,300	45,200	43,050	349,001
December 29, 2025	45,050	45,750	45,750	46,850	44,500	217,973
December 26, 2025	47,200	46,000	46,000	47,800	45,950	165,344
December 24, 2025	47,250	47,200	47,200	48,100	47,000	118,364
December 23, 2025	48,200	47,000	47,000	48,250	47,000	155,528
December 22, 2025	46,950	48,050	48,050	48,400	46,400	173,414
December 19, 2025	47,200	46,600	46,600	47,500	44,900	328,231
December 18, 2025	47,750	46,900	46,900	48,650	46,800	317,535
December 17, 2025	50,300	49,900	49,900	50,900	49,150	153,852
December 16, 2025	53,200	49,800	49,800	53,700	49,600	346,850
December 15, 2025	51,100	53,000	53,000	54,300	50,900	291,604
December 12, 2025	52,000	52,300	52,300	52,700	51,300	193,147
December 11, 2025	54,200	52,000	52,000	54,300	51,700	269,056
December 10, 2025	56,000	53,500	53,500	57,800	53,100	542,338
December 09, 2025	54,000	54,900	54,900	56,800	53,200	537,236
December 08, 2025	51,100	54,800	54,800	55,000	51,000	886,260
December 05, 2025	50,000	50,600	50,600	51,400	50,000	211,087
December 04, 2025	51,500	50,600	50,600	52,100	50,300	190,592
December 03, 2025	52,900	51,500	51,500	53,000	51,200	286,301
December 02, 2025	50,600	52,900	52,900	54,200	49,550	518,964
December 01, 2025	50,300	50,600	50,600	51,800	49,650	353,809
November 28, 2025	48,600	49,650	49,650	49,800	48,300	304,175
November 27, 2025	47,600	47,850	47,850	48,550	47,150	253,489
November 26, 2025	44,700	47,400	47,400	47,450	44,600	331,029
November 25, 2025	45,250	44,200	44,200	46,500	43,900	228,397
November 24, 2025	45,700	44,700	44,700	46,800	44,000	277,680
November 21, 2025	47,700	45,500	45,500	47,700	45,400	323,327
November 20, 2025	48,450	48,400	48,400	49,250	47,800	268,566
November 19, 2025	49,400	47,700	47,700	50,000	47,300	484,270
November 18, 2025	52,400	49,650	49,650	53,300	49,650	378,430
November 17, 2025	53,400	52,200	52,200	53,400	51,600	252,235
November 14, 2025	54,000	52,600	52,600	55,300	52,000	481,178
November 13, 2025	53,700	55,900	55,900	56,300	53,000	444,967
November 12, 2025	53,600	53,700	53,700	54,900	52,200	355,256
November 11, 2025	53,300	53,100	53,100	55,500	52,000	580,858
November 10, 2025	50,900	52,700	52,700	52,900	49,650	332,594
November 07, 2025	51,500	50,700	50,700	53,800	49,900	577,789
November 06, 2025	54,300	53,100	53,100	58,000	53,000	1.09M
November 05, 2025	54,800	52,800	52,800	56,000	51,400	713,470
November 04, 2025	57,700	55,700	55,700	59,100	55,500	887,164
November 03, 2025	56,000	55,500	55,500	56,500	54,200	761,898
October 31, 2025	54,600	55,500	55,500	57,500	54,500	601,030
October 30, 2025	59,100	56,500	56,500	61,000	56,500	1.06M
October 29, 2025	61,200	59,900	59,900	61,200	59,000	741,811
October 28, 2025	59,500	61,200	61,200	61,400	57,700	1.26M
October 27, 2025	63,000	60,300	60,300	65,300	58,800	2.12M
October 24, 2025	56,800	60,600	60,600	61,400	56,800	2.6M
October 23, 2025	58,400	56,100	56,100	60,400	56,100	1.37M
October 22, 2025	58,300	58,400	58,400	60,400	55,800	2.84M
October 21, 2025	50,200	56,800	56,800	62,400	49,150	7.73M
October 20, 2025	50,600	50,200	50,200	51,000	48,100	1.29M
October 17, 2025	49,150	51,200	51,200	53,000	47,500	3.08M
October 16, 2025	46,450	48,700	48,700	49,400	45,650	2.03M
October 15, 2025	46,450	46,750	46,750	46,750	44,350	954,076
October 14, 2025	41,900	46,450	46,450	47,900	41,300	2.97M
October 13, 2025	39,500	41,700	41,700	41,850	38,600	466,099
October 10, 2025	39,850	39,900	39,900	40,150	38,500	319,927
October 02, 2025	38,600	39,850	39,850	40,550	38,600	393,745
October 01, 2025	38,750	38,400	38,400	39,150	38,000	394,323
September 30, 2025	40,400	38,750	38,750	40,800	38,700	729,904

Cosmo Advanced Materials & Technology Co., Ltd. (005070.KS) KSC