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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	18,530	18,840	18,840	19,150	17,920	1.02M
October 16, 2025	16,190	17,700	17,700	18,120	16,140	791,062
October 15, 2025	16,050	16,140	16,140	16,140	15,700	230,510
October 14, 2025	15,430	15,960	15,960	16,300	15,220	408,388
October 13, 2025	14,720	15,580	15,580	15,650	14,400	292,110
October 10, 2025	14,820	14,490	14,490	14,910	14,320	170,669
October 02, 2025	14,800	14,960	14,960	15,150	14,800	141,179
October 01, 2025	14,800	14,700	14,700	15,030	14,500	94,401
September 30, 2025	15,310	14,730	14,730	15,460	14,730	160,005
September 29, 2025	15,630	15,380	15,380	15,800	15,330	81,811
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

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