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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	37,850	38,600	38,600	39,200	37,700	376,258
July 23, 2025	38,500	38,350	38,350	38,550	36,750	242,709
July 22, 2025	39,200	37,800	37,800	39,800	37,550	358,702
July 21, 2025	37,550	38,800	38,800	38,950	37,350	383,477
July 18, 2025	36,400	37,550	37,550	38,350	36,400	755,237
July 17, 2025	36,250	35,700	35,700	36,450	35,300	133,215
July 16, 2025	36,550	35,800	35,800	36,600	35,650	170,279
July 15, 2025	37,000	36,600	36,600	37,250	36,300	185,047
July 14, 2025	37,250	37,000	37,000	37,350	36,250	227,694
July 11, 2025	36,350	37,100	37,100	38,200	36,300	532,775
July 10, 2025	35,950	35,900	35,900	36,050	35,350	173,026
July 09, 2025	36,500	35,600	35,600	36,900	35,250	194,779
July 08, 2025	35,900	36,000	36,000	37,400	35,400	282,478
July 07, 2025	38,400	36,500	36,500	38,500	36,400	331,925
July 04, 2025	39,050	38,050	38,050	39,100	37,450	401,434
July 03, 2025	35,250	38,600	38,600	38,600	34,950	915,931
July 02, 2025	34,400	34,900	34,900	34,950	33,600	183,842
July 01, 2025	33,700	34,450	34,450	34,900	33,450	230,039
June 30, 2025	33,550	33,850	33,850	34,650	33,300	143,907
June 27, 2025	34,950	33,500	33,500	35,100	33,400	190,480
June 26, 2025	36,000	34,900	34,900	36,200	34,200	211,212
June 25, 2025	35,450	35,500	35,500	35,900	34,550	242,465
June 24, 2025	33,950	35,350	35,350	35,650	33,750	464,337
June 23, 2025	33,050	32,800	32,800	33,450	32,150	245,760
June 20, 2025	32,450	33,800	33,800	34,400	32,050	422,919
June 19, 2025	32,600	32,200	32,200	33,450	31,850	308,798
June 18, 2025	31,850	32,200	32,200	32,850	31,550	271,310
June 17, 2025	32,250	31,750	31,750	33,400	31,650	371,857
June 16, 2025	33,000	32,100	32,100	33,400	31,900	319,825
June 13, 2025	35,800	33,500	33,500	35,800	33,250	429,595
June 12, 2025	34,900	35,850	35,850	37,250	34,800	1.01M
June 11, 2025	35,550	35,150	35,150	36,500	34,800	316,264
June 10, 2025	35,400	35,250	35,250	35,750	34,250	248,904
June 09, 2025	35,750	35,000	35,000	35,900	34,400	295,054
June 05, 2025	34,900	36,350	36,350	37,500	34,400	404,575
June 04, 2025	34,000	35,050	35,050	37,650	33,900	670,827
June 02, 2025	34,250	33,200	33,200	35,200	32,850	411,520
May 30, 2025	32,000	32,750	32,750	32,850	31,500	207,462
May 29, 2025	32,400	32,300	32,300	32,950	31,400	282,910
May 28, 2025	30,000	32,250	32,250	32,550	29,700	447,125

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