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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16,140	15,620	15,620	16,140	15,500	141,518
September 25, 2025	15,940	16,300	16,300	16,300	15,930	136,773
September 24, 2025	16,260	15,900	15,900	16,350	15,730	132,387
September 23, 2025	16,170	16,050	16,050	16,280	16,000	118,135
September 22, 2025	16,440	16,210	16,210	16,700	16,180	148,949
September 19, 2025	16,670	16,420	16,420	16,720	16,330	122,308
September 18, 2025	16,530	16,640	16,640	16,830	16,250	136,193
September 17, 2025	16,490	16,520	16,520	16,850	16,240	131,660
September 16, 2025	16,690	16,440	16,440	16,810	16,420	141,484
September 15, 2025	16,580	16,650	16,650	16,840	16,430	161,605
September 12, 2025	16,220	16,440	16,440	16,720	16,190	183,507
September 11, 2025	15,950	16,050	16,050	16,100	15,830	113,930
September 10, 2025	15,810	15,850	15,850	15,930	15,730	99,358
September 09, 2025	16,050	15,910	15,910	16,050	15,760	87,627
September 08, 2025	15,930	15,930	15,930	16,150	15,830	56,179
September 05, 2025	16,050	15,990	15,990	16,150	15,890	80,263
September 04, 2025	16,370	16,030	16,030	16,380	15,950	77,486
September 03, 2025	16,090	16,000	16,000	16,150	15,930	61,596
September 02, 2025	16,200	16,050	16,050	16,250	15,870	80,435
September 01, 2025	16,280	16,100	16,100	16,300	15,840	101,445
August 29, 2025	16,600	16,200	16,200	16,670	16,000	151,418
August 28, 2025	17,200	16,580	16,580	17,200	16,530	130,388
August 27, 2025	17,460	17,000	17,000	17,550	16,960	109,610
August 26, 2025	17,470	17,240	17,240	17,690	17,240	98,158
August 25, 2025	17,570	17,600	17,600	17,690	17,340	105,649
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

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