Cosmo Chemical Co., Ltd. - 005420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,210	17,050	17,050	17,300	16,970	174,287
February 19, 2026	16,930	17,330	17,330	17,370	16,720	365,343
February 13, 2026	17,080	16,870	16,870	17,260	16,550	252,897
February 12, 2026	16,640	17,300	17,300	17,300	16,440	403,694
February 11, 2026	16,840	16,370	16,370	16,840	16,360	143,540
February 10, 2026	17,010	16,620	16,620	17,070	16,510	173,650
February 09, 2026	16,260	16,970	16,970	17,270	16,200	405,898
February 06, 2026	15,610	15,810	15,810	15,810	15,180	194,973
February 05, 2026	16,750	16,200	16,200	16,880	16,120	298,191
February 04, 2026	16,400	16,910	16,910	17,070	16,380	360,855
February 03, 2026	16,280	16,550	16,550	16,550	15,930	240,114
February 02, 2026	16,200	15,940	15,940	17,360	15,840	358,508
January 30, 2026	17,060	16,620	16,620	17,280	16,340	593,544
January 29, 2026	17,750	17,310	17,310	17,750	16,260	588,549
January 28, 2026	16,260	17,290	17,290	17,400	16,190	783,143
January 27, 2026	15,930	16,000	16,000	16,250	15,840	285,888
January 26, 2026	16,200	16,210	16,210	16,460	16,000	467,439
January 23, 2026	16,650	15,730	15,730	16,660	15,350	479,251
January 22, 2026	14,550	15,690	15,690	15,900	14,550	660,002
January 21, 2026	14,510	14,410	14,410	14,610	14,070	207,401
January 20, 2026	14,870	14,940	14,940	15,240	14,700	252,946
January 19, 2026	14,000	14,860	14,860	14,940	13,980	345,738
January 16, 2026	14,220	13,810	13,810	14,310	13,740	208,059
January 15, 2026	13,960	14,150	14,150	14,160	13,720	185,044
January 14, 2026	14,300	13,960	13,960	14,310	13,900	159,149
January 13, 2026	14,150	14,350	14,350	14,410	13,790	205,055
January 12, 2026	13,410	13,900	13,900	13,950	13,400	167,725
January 09, 2026	13,600	13,420	13,420	13,720	13,310	163,522
January 08, 2026	13,850	13,730	13,730	13,910	13,510	223,708
January 07, 2026	14,180	13,900	13,900	14,350	13,830	169,130
January 06, 2026	14,440	14,180	14,180	14,490	14,080	158,129
January 05, 2026	13,900	14,120	14,120	14,340	13,900	176,409
January 02, 2026	14,350	13,910	13,910	14,350	13,820	198,425
December 30, 2025	14,940	14,350	14,350	14,940	14,310	265,122
December 29, 2025	14,860	15,070	15,070	15,200	14,800	132,369
December 26, 2025	15,420	15,160	15,160	15,620	15,130	107,663
December 24, 2025	15,520	15,410	15,410	15,680	15,320	116,590
December 23, 2025	15,800	15,430	15,430	15,800	15,400	131,111
December 22, 2025	15,550	15,670	15,670	15,750	15,420	141,576
December 19, 2025	15,730	15,380	15,380	15,750	15,000	201,633
December 18, 2025	15,760	15,500	15,500	16,000	15,430	197,677
December 17, 2025	16,400	16,200	16,200	16,480	16,120	111,651
December 16, 2025	17,250	16,310	16,310	17,250	16,230	271,996
December 15, 2025	17,200	17,170	17,170	17,790	17,000	382,483
December 12, 2025	17,400	17,360	17,360	17,400	16,950	208,319
December 11, 2025	17,770	17,370	17,370	17,800	17,050	251,474
December 10, 2025	18,180	17,500	17,500	18,180	17,350	246,013
December 09, 2025	17,170	17,850	17,850	18,290	16,940	423,786
December 08, 2025	16,550	17,240	17,240	17,280	16,460	338,007
December 05, 2025	16,580	16,370	16,370	16,730	16,220	149,336
December 04, 2025	16,860	16,600	16,600	16,890	16,340	150,729
December 03, 2025	17,060	16,860	16,860	17,080	16,710	148,295
December 02, 2025	16,800	17,070	17,070	17,280	16,540	154,245
December 01, 2025	17,150	16,780	16,780	17,300	16,600	162,843
November 28, 2025	17,150	16,970	16,970	17,300	16,810	142,616
November 27, 2025	16,750	16,960	16,960	17,310	16,620	180,636
November 26, 2025	15,750	16,600	16,600	16,620	15,700	175,756
November 25, 2025	15,750	15,540	15,540	16,050	15,390	121,188
November 24, 2025	16,250	15,590	15,590	16,280	15,540	130,844
November 21, 2025	16,270	16,040	16,040	16,520	15,940	150,625

Cosmo Chemical Co., Ltd. (005420.KS) KSC