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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17,530	17,230	17,230	17,700	17,050	103,058
August 21, 2025	17,820	17,480	17,480	17,910	17,480	128,889
August 20, 2025	17,680	17,700	17,700	18,310	17,450	197,124
August 19, 2025	18,480	18,200	18,200	18,670	18,140	210,098
August 18, 2025	18,910	18,180	18,180	19,160	18,120	259,709
August 14, 2025	17,650	19,160	19,160	19,990	17,470	1.21M
August 13, 2025	17,890	17,390	17,390	17,890	17,020	134,043
August 12, 2025	17,800	17,260	17,260	17,830	17,240	176,441
August 11, 2025	17,400	17,600	17,600	17,980	17,280	457,673
August 08, 2025	17,140	17,240	17,240	17,340	17,000	94,509
August 07, 2025	17,460	17,270	17,270	17,470	16,910	136,635
August 06, 2025	16,670	17,300	17,300	17,930	16,560	390,816
August 05, 2025	15,780	16,780	16,780	16,860	15,760	246,968
August 04, 2025	15,640	15,600	15,600	15,790	15,430	98,295
August 01, 2025	16,210	15,590	15,590	16,370	15,530	166,580
July 31, 2025	16,910	16,440	16,440	17,040	16,200	248,633
July 30, 2025	16,210	16,720	16,720	17,100	16,210	252,993
July 29, 2025	16,500	16,290	16,290	16,520	15,920	174,860
July 28, 2025	16,320	16,750	16,750	17,200	16,070	365,824
July 25, 2025	16,210	16,060	16,060	16,270	15,810	120,915
July 24, 2025	15,990	16,320	16,320	16,380	15,890	193,034
July 23, 2025	16,400	15,920	15,920	16,490	15,720	133,960
July 22, 2025	16,700	16,130	16,130	16,760	16,000	168,306
July 21, 2025	16,280	16,650	16,650	16,740	16,070	311,015
July 18, 2025	15,240	16,070	16,070	16,150	15,230	445,129
July 17, 2025	15,140	15,120	15,120	15,300	14,790	109,324
July 16, 2025	15,290	15,090	15,090	15,370	15,060	103,916
July 15, 2025	15,360	15,290	15,290	15,490	15,040	120,440
July 14, 2025	15,490	15,330	15,330	15,600	15,150	98,288
July 11, 2025	15,200	15,420	15,420	15,820	15,155	200,927
July 10, 2025	15,250	15,140	15,140	15,250	14,920	132,040
July 09, 2025	15,410	15,090	15,090	15,550	15,040	88,201
July 08, 2025	15,420	15,260	15,260	15,860	15,210	96,763
July 07, 2025	15,990	15,270	15,270	16,000	15,180	129,323
July 04, 2025	15,880	15,640	15,640	15,950	15,510	128,324
July 03, 2025	15,480	15,950	15,950	16,180	15,310	245,387
July 02, 2025	14,900	15,180	15,180	15,200	14,740	122,738
July 01, 2025	14,780	15,050	15,050	15,440	14,750	136,991
June 30, 2025	15,020	14,770	14,770	15,350	14,730	108,597
June 27, 2025	15,800	14,770	14,770	15,800	14,720	170,597
June 26, 2025	15,970	15,620	15,620	16,050	15,400	114,867
June 25, 2025	15,790	15,690	15,690	15,920	15,460	127,816
June 24, 2025	15,350	15,930	15,930	16,560	15,260	349,623
June 23, 2025	14,460	15,010	15,010	15,290	14,070	308,796
June 20, 2025	13,890	14,490	14,490	14,610	13,680	216,581
June 19, 2025	13,940	13,860	13,860	14,210	13,660	134,725
June 18, 2025	13,910	13,900	13,900	14,230	13,750	122,706
June 17, 2025	13,930	13,910	13,910	14,300	13,690	134,296
June 16, 2025	14,050	13,840	13,840	14,180	13,350	124,758
June 13, 2025	14,790	14,010	14,010	14,790	14,010	191,202
June 12, 2025	14,620	14,830	14,830	15,270	14,500	246,774
June 11, 2025	14,550	14,540	14,540	14,720	14,350	118,399
June 10, 2025	14,530	14,400	14,400	14,680	14,200	136,787
June 09, 2025	14,530	14,450	14,450	14,590	14,180	150,534
June 05, 2025	14,140	14,540	14,540	14,870	14,060	181,239
June 04, 2025	14,010	14,250	14,250	14,880	14,010	309,660
June 02, 2025	14,160	13,940	13,940	14,400	13,800	203,499
May 30, 2025	13,740	13,770	13,770	14,230	13,520	1.17M
May 29, 2025	13,700	13,880	13,880	13,940	13,230	201,622
May 28, 2025	13,010	13,680	13,680	13,820	12,940	252,322

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