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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17,050	16,940	16,940	17,220	16,860	113,820
November 19, 2025	17,510	16,750	16,750	17,630	16,620	192,506
November 18, 2025	18,260	17,390	17,390	18,580	17,340	164,436
November 17, 2025	18,840	18,080	18,080	18,870	18,000	120,226
November 14, 2025	19,140	18,560	18,560	19,290	18,510	184,882
November 13, 2025	18,700	19,630	19,630	19,630	18,430	307,308
November 12, 2025	18,490	18,700	18,700	18,970	18,210	126,056
November 11, 2025	18,320	18,170	18,170	18,880	17,840	209,791
November 10, 2025	17,770	17,980	17,980	18,010	17,250	115,553
November 07, 2025	17,880	17,560	17,560	18,270	17,310	163,971
November 06, 2025	18,850	18,350	18,350	19,120	18,350	205,155
November 05, 2025	18,860	18,380	18,380	18,930	17,260	274,515
November 04, 2025	19,910	19,250	19,250	20,250	19,180	231,588
November 03, 2025	19,390	19,410	19,410	19,550	18,800	252,928
October 31, 2025	19,120	19,290	19,290	19,880	19,100	227,568
October 30, 2025	20,350	19,700	19,700	20,800	19,500	431,835
October 29, 2025	20,700	20,650	20,650	21,000	20,450	267,063
October 28, 2025	20,500	21,000	21,000	21,050	20,000	353,434
October 27, 2025	21,600	20,700	20,700	21,650	20,150	514,443
October 24, 2025	19,650	20,700	20,700	20,800	19,650	683,783
October 23, 2025	20,150	19,410	19,410	20,150	19,390	342,300
October 22, 2025	20,150	19,920	19,920	20,450	19,150	771,407
October 21, 2025	18,710	19,450	19,450	21,550	18,080	2.44M
October 20, 2025	18,340	18,460	18,460	18,620	17,640	488,501

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