Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

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

15,160.00
-340.00
(-2.19%)
At close: 3:30:26 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202515,250.0015,390.0015,060.0015,160.0015,160.0078,704
Apr 30, 202515,880.0015,940.0015,320.0015,500.0015,500.00104,679
Apr 29, 202516,210.0016,410.0015,810.0015,960.0015,960.00132,250
Apr 28, 202516,250.0016,830.0016,170.0016,200.0016,200.00150,791
Apr 25, 202515,790.0016,530.0015,640.0015,960.0015,960.00167,079
Apr 24, 202515,750.0015,870.0015,250.0015,650.0015,650.00159,777
Apr 23, 202514,650.0015,590.0014,620.0015,500.0015,500.00235,438
Apr 22, 202514,440.0014,800.0014,160.0014,320.0014,320.00127,358
Apr 21, 202514,780.0015,070.0014,460.0014,650.0014,650.0077,230
Apr 18, 202514,660.0014,850.0014,550.0014,720.0014,720.0055,028
Apr 17, 202514,490.0014,930.0014,320.0014,620.0014,620.0071,394
Apr 16, 202515,090.0015,280.0014,440.0014,480.0014,480.0088,849
Apr 15, 202515,090.0015,210.0014,820.0014,970.0014,970.0084,729
Apr 14, 202515,080.0015,380.0014,950.0015,090.0015,090.0096,043
Apr 11, 202514,530.0014,980.0014,140.0014,940.0014,940.00139,494
Apr 10, 202514,050.0015,000.0013,710.0015,000.0015,000.00212,282
Apr 9, 202513,550.0013,900.0012,900.0013,070.0013,070.00146,883
Apr 8, 202514,150.0014,240.0013,600.0013,690.0013,690.0095,603
Apr 7, 202514,160.0014,300.0013,650.0013,680.0013,680.00163,934
Apr 4, 202513,100.0014,970.0013,010.0014,740.0014,740.00341,499
Apr 3, 202513,710.0013,990.0013,280.0013,570.0013,570.00246,355
Apr 2, 202515,240.0015,360.0014,260.0014,270.0014,270.00181,925
Apr 1, 202515,190.0015,480.0015,000.0015,140.0015,140.00114,713
Mar 31, 202516,000.0016,520.0015,100.0015,190.0015,190.00189,843
Mar 28, 202517,600.0017,610.0016,620.0016,650.0016,650.0089,440
Mar 27, 202517,830.0017,900.0017,570.0017,610.0017,610.0053,105
Mar 26, 202517,840.0018,250.0017,800.0017,930.0017,930.0060,889
Mar 25, 202518,210.0018,370.0017,800.0017,840.0017,840.0069,685
Mar 24, 202518,250.0018,680.0018,010.0018,010.0018,010.0066,556
Mar 21, 202518,750.0018,890.0018,220.0018,290.0018,290.00137,071
Mar 20, 202519,120.0019,290.0018,650.0018,900.0018,900.00105,001
Mar 19, 202518,940.0019,220.0018,850.0018,970.0018,970.0084,003
Mar 18, 202519,120.0019,470.0018,750.0018,940.0018,940.0097,483
Mar 17, 202518,960.0019,120.0018,710.0019,000.0019,000.00114,218
Mar 14, 202519,140.0019,390.0018,310.0018,940.0018,940.00162,173
Mar 13, 202518,830.0019,700.0018,340.0019,700.0019,700.00169,740
Mar 12, 202518,450.0018,790.0018,290.0018,700.0018,700.0089,153
Mar 11, 202518,230.0018,500.0018,010.0018,390.0018,390.00118,044
Mar 10, 202518,330.0019,120.0018,080.0019,030.0019,030.00148,424
Mar 7, 202518,060.0018,620.0018,050.0018,390.0018,390.00117,192
Mar 6, 202518,600.0019,080.0018,150.0018,400.0018,400.00134,209
Mar 5, 202518,080.0018,550.0017,950.0018,550.0018,550.00149,775
Mar 4, 202518,990.0019,000.0018,010.0018,080.0018,080.00193,536
Feb 28, 202519,950.0019,980.0019,060.0019,080.0019,080.00231,123
Feb 27, 202520,900.0020,950.0020,000.0020,150.0020,150.00147,121
Feb 26, 202519,930.0020,850.0019,600.0020,800.0020,800.00200,549
Feb 25, 202520,950.0020,950.0019,970.0019,980.0019,980.00220,809
Feb 24, 202520,750.0021,550.0020,200.0021,250.0021,250.00248,806
Feb 21, 202520,850.0021,450.0020,750.0021,050.0021,050.00229,459
Feb 20, 202521,600.0021,900.0020,550.0020,850.0020,850.00409,029
Feb 19, 202520,000.0021,350.0019,980.0021,100.0021,100.00426,971
Feb 18, 202520,500.0020,500.0019,850.0020,000.0020,000.00151,779
Feb 17, 202520,100.0020,850.0019,880.0020,400.0020,400.00224,758
Feb 14, 202520,600.0020,600.0019,810.0020,000.0020,000.00222,790
Feb 13, 202519,800.0020,800.0019,800.0020,800.0020,800.00263,844
Feb 12, 202520,200.0020,400.0019,590.0019,610.0019,610.00192,130
Feb 11, 202519,930.0021,050.0019,680.0020,250.0020,250.00357,894
Feb 10, 202519,320.0019,550.0018,390.0019,550.0019,550.00219,410
Feb 7, 202519,690.0020,250.0019,340.0019,350.0019,350.00212,776
Feb 6, 202520,350.0020,650.0019,520.0019,730.0019,730.00251,147
Feb 5, 202520,700.0021,300.0020,250.0020,350.0020,350.00193,076
Feb 4, 202521,050.0021,650.0020,050.0020,700.0020,700.00352,853
Feb 3, 202520,650.0021,550.0019,900.0021,250.0021,250.00701,664
Jan 31, 202517,850.0020,850.0017,500.0020,200.0020,200.001,230,162
Jan 24, 202517,420.0017,730.0017,320.0017,360.0017,360.00119,460
Jan 23, 202518,000.0018,010.0017,280.0017,330.0017,330.00180,299
Jan 22, 202517,850.0018,260.0017,830.0018,000.0018,000.00171,860
Jan 21, 202519,230.0019,380.0017,560.0017,840.0017,840.00324,948
Jan 20, 202518,600.0019,850.0018,600.0019,410.0019,410.00305,810
Jan 17, 202518,710.0018,890.0018,510.0018,650.0018,650.00132,342
Jan 16, 202519,310.0019,540.0018,790.0018,880.0018,880.00166,559
Jan 15, 202519,330.0019,520.0018,920.0018,980.0018,980.00164,995
Jan 14, 202518,510.0019,500.0018,510.0019,400.0019,400.00213,836
Jan 13, 202518,500.0018,800.0018,260.0018,690.0018,690.00141,662
Jan 10, 202519,940.0019,980.0018,580.0018,600.0018,600.00279,990
Jan 9, 202519,690.0020,450.0019,360.0019,890.0019,890.00233,758
Jan 8, 202519,630.0019,900.0019,450.0019,690.0019,690.00240,747
Jan 7, 202518,690.0020,700.0018,670.0019,690.0019,690.00675,439
Jan 6, 202517,530.0019,290.0017,240.0018,550.0018,550.00914,231
Jan 3, 202514,830.0017,300.0014,830.0016,720.0016,720.00562,040
Jan 2, 202515,150.0015,250.0014,700.0014,830.0014,830.00147,395
Dec 30, 202415,140.0015,630.0015,000.0015,300.0015,300.0074,795
Dec 27, 202415,400.0015,640.0014,990.0015,140.0015,140.00128,180
Dec 26, 202415,820.0015,870.0015,380.0015,500.0015,500.0093,996
Dec 24, 202416,020.0016,400.0015,700.0015,720.0015,720.0081,582
Dec 23, 202415,520.0016,050.0015,230.0016,020.0016,020.00111,893
Dec 20, 202415,990.0016,000.0015,360.0015,420.0015,420.00112,232
Dec 19, 202416,310.0016,310.0015,950.0016,020.0016,020.00117,466
Dec 18, 202416,180.0016,740.0016,080.0016,710.0016,710.00112,673
Dec 17, 202417,000.0017,020.0016,010.0016,060.0016,060.00189,170
Dec 16, 202417,460.0017,600.0016,800.0016,820.0016,820.00142,153
Dec 13, 202417,900.0017,910.0017,000.0017,000.0017,000.00124,862
Dec 12, 202417,330.0017,550.0016,870.0017,540.0017,540.00159,839
Dec 11, 202416,100.0017,230.0016,100.0017,140.0017,140.00138,366
Dec 10, 202415,000.0016,200.0015,000.0016,160.0016,160.00128,875
Dec 9, 202416,120.0016,120.0015,000.0015,000.0015,000.00246,146
Dec 6, 202416,000.0016,400.0015,410.0016,120.0016,120.00191,671
Dec 5, 202416,680.0016,800.0016,060.0016,240.0016,240.00153,966
Dec 4, 202416,900.0017,280.0016,520.0016,610.0016,610.00124,316
Dec 3, 202417,230.0017,550.0017,150.0017,300.0017,300.0079,839
Dec 2, 202417,700.0017,970.0017,040.0017,070.0017,070.00102,689
Nov 29, 202418,100.0018,100.0017,100.0017,300.0017,300.00103,628
Nov 28, 202417,700.0018,210.0017,570.0018,100.0018,100.00104,927
Nov 27, 202418,380.0018,590.0017,390.0017,540.0017,540.00180,487
Nov 26, 202418,900.0019,150.0018,410.0018,490.0018,490.00157,995
Nov 25, 202417,240.0018,680.0017,210.0018,600.0018,600.00227,226
Nov 22, 202416,740.0017,390.0016,740.0017,030.0017,030.00101,756
Nov 21, 202416,570.0016,990.0016,500.0016,740.0016,740.0093,434
Nov 20, 202416,540.0017,100.0016,410.0016,590.0016,590.00112,215
Nov 19, 202416,800.0016,900.0016,300.0016,690.0016,690.00102,331
Nov 18, 202415,450.0016,900.0015,450.0016,900.0016,900.00199,481
Nov 15, 202415,790.0016,340.0015,320.0015,720.0015,720.00314,565
Nov 14, 202417,360.0017,800.0016,650.0016,860.0016,860.00203,926
Nov 13, 202418,000.0018,200.0017,350.0017,360.0017,360.00148,788
Nov 12, 202418,700.0018,790.0018,100.0018,210.0018,210.00158,990
Nov 11, 202419,730.0020,000.0018,550.0018,670.0018,670.00166,276
Nov 8, 202419,310.0020,300.0019,310.0019,710.0019,710.00115,879
Nov 7, 202419,850.0019,850.0018,620.0019,850.0019,850.00180,540
Nov 6, 202421,450.0021,650.0019,750.0019,850.0019,850.00215,782
Nov 5, 202421,450.0021,600.0021,000.0021,250.0021,250.0089,985
Nov 4, 202420,850.0021,900.0020,600.0021,750.0021,750.00113,862
Nov 1, 202420,900.0021,300.0020,600.0020,900.0020,900.00107,033
Oct 31, 202420,950.0021,650.0020,800.0021,450.0021,450.00101,820
Oct 30, 202422,150.0022,200.0021,350.0021,400.0021,400.00120,316
Oct 29, 202422,300.0022,500.0021,750.0022,150.0022,150.00108,028
Oct 28, 202421,250.0022,700.0021,250.0022,700.0022,700.00164,024
Oct 25, 202422,550.0022,850.0021,200.0021,250.0021,250.0099,463
Oct 24, 202422,300.0022,700.0021,650.0021,950.0021,950.00107,689
Oct 23, 202420,800.0022,100.0020,650.0021,950.0021,950.00122,689
Oct 22, 202422,050.0022,050.0020,800.0020,800.0020,800.00148,602
Oct 21, 202421,550.0022,300.0021,450.0022,100.0022,100.0094,377
Oct 18, 202421,650.0022,500.0021,350.0021,500.0021,500.00150,245
Oct 17, 202422,000.0022,650.0021,950.0021,950.0021,950.0092,613
Oct 16, 202423,200.0023,200.0021,900.0022,000.0022,000.00188,380
Oct 15, 202423,400.0023,850.0022,250.0022,900.0022,900.00246,753
Oct 14, 202423,400.0023,700.0023,050.0023,850.0023,850.00181,154
Oct 11, 202425,000.0025,100.0023,650.0023,850.0023,850.00207,879
Oct 10, 202425,150.0025,350.0024,200.0025,200.0025,200.00253,987
Oct 8, 202424,000.0024,950.0023,800.0024,400.0024,400.00188,084
Oct 7, 202424,250.0024,900.0024,150.0024,450.0024,450.00201,417
Oct 4, 202424,700.0025,000.0024,050.0024,250.0024,250.00180,732
Oct 2, 202422,800.0025,150.0022,650.0024,700.0024,700.00290,064
Sep 30, 202425,300.0025,750.0023,500.0023,550.0023,550.00304,387
Sep 27, 202424,300.0025,600.0023,550.0025,100.0025,100.00466,918
Sep 26, 202422,300.0024,200.0022,250.0024,150.0024,150.00417,741
Sep 25, 202422,400.0023,350.0021,850.0022,250.0022,250.00326,602
Sep 24, 202421,350.0022,150.0021,300.0022,150.0022,150.00235,433
Sep 23, 202420,850.0021,500.0020,450.0021,100.0021,100.00125,963
Sep 20, 202421,300.0021,400.0020,550.0020,850.0020,850.00212,952
Sep 19, 202420,500.0021,100.0019,830.0021,100.0021,100.00170,899
Sep 13, 202419,820.0020,300.0019,160.0020,300.0020,300.00164,211
Sep 12, 202419,000.0019,700.0018,610.0019,660.0019,660.00166,991
Sep 11, 202417,590.0019,000.0017,590.0018,500.0018,500.00182,747
Sep 10, 202418,210.0018,800.0017,450.0017,530.0017,530.00164,245
Sep 9, 202417,890.0018,490.0017,880.0018,210.0018,210.00125,956
Sep 6, 202419,800.0019,900.0018,600.0018,660.0018,660.00179,687
Sep 5, 202421,200.0021,250.0019,620.0019,800.0019,800.00228,609
Sep 4, 202420,500.0021,600.0020,350.0020,950.0020,950.00258,433
Sep 3, 202421,800.0021,800.0021,100.0021,350.0021,350.00277,079
Sep 2, 202419,420.0022,550.0019,280.0021,450.0021,450.00918,486
Aug 30, 202419,390.0019,500.0018,850.0019,420.0019,420.00104,390
Aug 29, 202418,680.0019,380.0018,500.0019,290.0019,290.00149,070
Aug 28, 202419,190.0019,190.0018,600.0018,680.0018,680.0096,887
Aug 27, 202419,250.0019,450.0018,860.0019,130.0019,130.0098,113
Aug 26, 202419,290.0019,710.0019,000.0019,150.0019,150.00116,099
Aug 23, 202419,370.0019,570.0018,900.0019,190.0019,190.00115,377
Aug 22, 202419,450.0020,600.0019,450.0019,770.0019,770.00196,918
Aug 21, 202419,500.0019,830.0019,360.0019,400.0019,400.00107,741
Aug 20, 202418,880.0019,660.0018,860.0019,580.0019,580.00128,448
Aug 19, 202419,420.0019,550.0018,570.0018,750.0018,750.00115,226
Aug 16, 202419,700.0019,900.0019,290.0019,360.0019,360.00134,720
Aug 14, 202418,800.0019,350.0018,800.0019,340.0019,340.00156,134
Aug 13, 202418,780.0019,000.0018,340.0018,520.0018,520.00133,407
Aug 12, 202418,880.0019,150.0018,620.0018,780.0018,780.00119,083
Aug 9, 202418,280.0018,970.0018,250.0018,880.0018,880.00165,215
Aug 8, 202418,300.0018,480.0017,800.0018,130.0018,130.00209,216
Aug 7, 202418,370.0019,060.0018,360.0018,600.0018,600.00163,808
Aug 6, 202417,220.0019,100.0017,220.0018,900.0018,900.00344,295
Aug 5, 202420,250.0020,300.0016,500.0017,220.0017,220.00430,760
Aug 2, 202421,400.0021,700.0020,500.0020,650.0020,650.00167,765
Aug 1, 202421,300.0022,100.0021,200.0021,850.0021,850.00148,254
Jul 31, 202421,800.0021,950.0021,100.0021,400.0021,400.00114,019
Jul 30, 202421,550.0022,000.0021,350.0021,850.0021,850.00127,916
Jul 29, 202421,350.0021,800.0021,050.0021,750.0021,750.00139,231
Jul 26, 202421,500.0021,700.0021,000.0021,350.0021,350.00108,245
Jul 25, 202421,500.0022,050.0021,050.0021,500.0021,500.00214,184
Jul 24, 202421,600.0022,500.0021,550.0021,950.0021,950.00120,562
Jul 23, 202422,400.0022,950.0022,050.0022,050.0022,050.00165,918
Jul 22, 202423,900.0023,950.0022,300.0022,400.0022,400.00222,372
Jul 19, 202423,700.0024,000.0023,300.0024,000.0024,000.00125,099
Jul 18, 202423,550.0023,950.0022,950.0023,700.0023,700.00192,143
Jul 17, 202424,150.0024,500.0023,600.0023,600.0023,600.00178,179
Jul 16, 202425,150.0025,150.0023,600.0024,150.0024,150.00417,831
Jul 15, 202426,250.0026,350.0025,100.0025,150.0025,150.00248,890
Jul 12, 202426,000.0026,500.0025,850.0026,200.0026,200.00192,513
Jul 11, 202427,050.0027,300.0026,000.0026,000.0026,000.00350,769
Jul 10, 202427,600.0027,750.0026,850.0026,850.0026,850.00224,803
Jul 9, 202428,200.0028,350.0027,500.0027,550.0027,550.00133,089
Jul 8, 202428,150.0029,700.0027,600.0028,000.0028,000.00234,629
Jul 5, 202428,150.0028,300.0027,900.0028,100.0028,100.00107,401
Jul 4, 202428,500.0028,700.0027,850.0028,200.0028,200.0093,218
Jul 3, 202427,800.0028,600.0027,750.0028,050.0028,050.00146,828
Jul 2, 202428,550.0028,550.0027,500.0027,500.0027,500.00101,923
Jul 1, 202428,000.0028,400.0027,550.0028,300.0028,300.0091,720
Jun 28, 202427,600.0028,150.0027,150.0028,000.0028,000.00113,907
Jun 27, 202428,100.0028,150.0027,600.0027,600.0027,600.00111,979
Jun 26, 202427,900.0028,200.0027,750.0027,950.0027,950.0097,749
Jun 25, 202428,050.0028,300.0027,950.0028,000.0028,000.0086,370
Jun 24, 202428,650.0028,750.0028,050.0028,050.0028,050.0099,847
Jun 21, 202428,600.0029,200.0028,600.0028,750.0028,750.00116,356
Jun 20, 202429,250.0029,400.0029,000.0029,000.0029,000.0096,094
Jun 19, 202428,750.0029,450.0028,450.0029,200.0029,200.00166,211
Jun 18, 202429,100.0029,500.0028,600.0028,750.0028,750.00167,760
Jun 17, 202429,500.0030,050.0028,550.0028,700.0028,700.00323,028
Jun 14, 202432,450.0032,450.0029,500.0029,500.0029,500.00491,484
Jun 13, 202432,850.0033,000.0032,050.0032,450.0032,450.00255,320
Jun 12, 202432,650.0032,800.0032,000.0032,500.0032,500.00135,960
Jun 11, 202431,500.0033,150.0031,400.0032,450.0032,450.00352,280
Jun 10, 202431,800.0032,300.0031,100.0031,650.0031,650.00213,880
Jun 7, 202431,400.0032,000.0030,900.0031,900.0031,900.00278,512
Jun 5, 202429,800.0031,350.0029,700.0030,800.0030,800.00259,699
Jun 4, 202428,950.0030,150.0028,700.0029,750.0029,750.00167,342
Jun 3, 202429,100.0029,500.0028,850.0029,250.0029,250.00126,551
May 31, 202428,400.0029,100.0028,200.0029,100.0029,100.00107,891
May 30, 202428,350.0029,150.0028,200.0028,200.0028,200.0087,073
May 29, 202429,100.0029,250.0028,350.0028,850.0028,850.00134,207
May 28, 202429,250.0029,600.0028,850.0029,600.0029,600.00106,769
May 27, 202427,700.0029,700.0027,700.0029,700.0029,700.00210,497
May 24, 202428,150.0028,550.0027,700.0027,700.0027,700.00176,537
May 23, 202428,100.0028,900.0028,100.0028,600.0028,600.00115,057
May 22, 202428,900.0029,050.0028,500.0028,600.0028,600.00125,276
May 21, 202429,450.0029,450.0028,500.0028,800.0028,800.00197,522
May 20, 202430,500.0030,550.0029,450.0029,500.0029,500.00182,798
May 17, 202430,450.0031,150.0030,100.0030,200.0030,200.00124,035
May 16, 202430,700.0031,100.0030,450.0030,450.0030,450.0091,124
May 14, 202430,100.0030,650.0030,100.0030,400.0030,400.0072,882
May 13, 202430,450.0030,500.0030,000.0030,100.0030,100.00105,941
May 10, 202431,350.0031,650.0030,300.0030,600.0030,600.0098,696
May 9, 202431,400.0031,500.0031,000.0031,000.0031,000.0091,036
May 8, 202431,350.0031,650.0030,900.0031,450.0031,450.0094,328
May 7, 202432,250.0032,250.0031,350.0031,500.0031,500.00115,131
May 3, 202431,700.0032,200.0031,500.0031,750.0031,750.0083,082
May 2, 202431,950.0032,350.0031,500.0031,550.0031,550.0096,894