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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	41,350	40,900	40,900	41,750	40,550	217,845
September 26, 2025	42,700	41,300	41,300	42,700	41,300	317,879
September 25, 2025	42,500	43,450	43,450	43,600	42,450	348,888
September 24, 2025	44,550	42,450	42,450	44,600	42,300	400,599
September 23, 2025	43,900	44,050	44,050	44,350	43,100	296,553
September 22, 2025	43,500	43,900	43,900	45,200	43,250	470,787
September 19, 2025	44,900	43,450	43,450	44,900	43,450	803,867
September 18, 2025	44,050	45,150	45,150	45,150	43,100	633,088
September 17, 2025	42,000	43,900	43,900	44,800	41,500	803,450
September 16, 2025	42,300	41,800	41,800	42,700	41,800	321,537
September 15, 2025	42,450	41,800	41,800	43,050	41,800	483,227
September 12, 2025	40,600	41,750	41,750	42,650	40,500	715,195
September 11, 2025	40,700	40,000	40,000	41,150	39,750	418,911
September 10, 2025	41,300	40,400	40,400	41,300	40,250	424,087
September 09, 2025	41,050	41,350	41,350	41,500	40,800	175,575
September 08, 2025	40,750	40,950	40,950	41,800	40,500	248,554
September 05, 2025	41,500	41,150	41,150	41,700	40,550	262,406
September 04, 2025	43,000	41,500	41,500	43,350	41,150	390,296
September 03, 2025	41,450	42,000	42,000	42,000	40,750	237,563
September 02, 2025	41,900	41,400	41,400	41,950	40,400	387,542
September 01, 2025	42,450	41,600	41,600	43,100	41,400	388,591
August 29, 2025	44,700	42,850	42,850	44,850	42,600	353,779
August 28, 2025	46,300	44,650	44,650	46,300	44,500	237,875
August 27, 2025	47,550	45,800	45,800	47,800	45,700	248,295
August 26, 2025	47,100	47,100	47,100	47,850	47,000	163,545
August 25, 2025	47,900	47,600	47,600	48,700	47,450	190,453
August 22, 2025	47,600	47,100	47,100	48,200	46,850	307,864
August 21, 2025	49,450	48,200	48,200	49,450	48,000	292,381
August 20, 2025	47,050	48,950	48,950	50,000	47,050	488,374
August 19, 2025	49,350	48,800	48,800	50,200	47,650	418,243
August 18, 2025	50,300	48,400	48,400	50,700	48,400	542,123
August 14, 2025	48,750	51,000	51,000	51,500	48,450	835,518
August 13, 2025	49,500	47,750	47,750	49,500	47,350	603,371
August 12, 2025	46,950	46,950	46,950	48,250	46,450	598,263
August 11, 2025	43,000	47,300	47,300	48,450	42,700	2.02M
August 08, 2025	41,950	41,500	41,500	42,200	41,350	187,808
August 07, 2025	42,550	41,950	41,950	42,550	41,100	279,484
August 06, 2025	40,950	41,450	41,450	42,400	40,800	507,086
August 05, 2025	37,850	41,400	41,400	41,600	37,850	851,507
August 04, 2025	37,200	37,400	37,400	37,700	36,600	127,225
August 01, 2025	38,500	37,150	37,150	39,000	37,100	319,164
July 31, 2025	40,900	38,850	38,850	40,900	38,500	375,383
July 30, 2025	38,250	39,700	39,700	40,600	38,200	539,081
July 29, 2025	38,550	38,200	38,200	38,700	37,450	209,076
July 28, 2025	38,950	39,100	39,100	40,300	37,800	391,058
July 25, 2025	38,600	38,550	38,550	39,250	37,750	241,767

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