Cosmo Advanced Materials & Technology Co., Ltd. (KRX:005070)
South Korea
· Delayed Price · Currency is KRW 41,300
-2,150 (-4.95%)
At close: Sep 26, 2025
KRX:005070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42,700.00 | 42,700.00 | 41,300.00 | 41,300.00 | 41,300.00 | -4.95% | 314,632 |
| Sep 25, 2025 | 42,500.00 | 43,600.00 | 42,450.00 | 43,450.00 | 43,450.00 | 2.36% | 348,888 |
| Sep 24, 2025 | 44,550.00 | 44,600.00 | 42,300.00 | 42,450.00 | 42,450.00 | -3.63% | 400,599 |
| Sep 23, 2025 | 43,900.00 | 44,350.00 | 43,100.00 | 44,050.00 | 44,050.00 | 0.34% | 296,553 |
| Sep 22, 2025 | 43,500.00 | 45,200.00 | 43,250.00 | 43,900.00 | 43,900.00 | 1.04% | 470,787 |
| Sep 19, 2025 | 44,900.00 | 44,900.00 | 43,450.00 | 43,450.00 | 43,450.00 | -3.77% | 803,867 |
| Sep 18, 2025 | 44,050.00 | 45,150.00 | 43,100.00 | 45,150.00 | 45,150.00 | 2.85% | 633,088 |
| Sep 17, 2025 | 42,000.00 | 44,800.00 | 41,500.00 | 43,900.00 | 43,900.00 | 5.02% | 803,450 |
| Sep 16, 2025 | 42,300.00 | 42,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | - | 321,537 |
| Sep 15, 2025 | 42,450.00 | 43,050.00 | 41,800.00 | 41,800.00 | 41,800.00 | 0.12% | 483,227 |
| Sep 12, 2025 | 40,600.00 | 42,650.00 | 40,500.00 | 41,750.00 | 41,750.00 | 4.38% | 715,195 |
| Sep 11, 2025 | 40,700.00 | 41,150.00 | 39,750.00 | 40,000.00 | 40,000.00 | -0.99% | 418,911 |
| Sep 10, 2025 | 41,300.00 | 41,300.00 | 40,250.00 | 40,400.00 | 40,400.00 | -2.30% | 424,087 |
| Sep 9, 2025 | 41,050.00 | 41,500.00 | 40,800.00 | 41,350.00 | 41,350.00 | 0.98% | 175,575 |
| Sep 8, 2025 | 40,750.00 | 41,800.00 | 40,500.00 | 40,950.00 | 40,950.00 | -0.49% | 248,554 |
| Sep 5, 2025 | 41,500.00 | 41,700.00 | 40,550.00 | 41,150.00 | 41,150.00 | -0.84% | 262,406 |
| Sep 4, 2025 | 43,000.00 | 43,350.00 | 41,150.00 | 41,500.00 | 41,500.00 | -1.19% | 397,344 |
| Sep 3, 2025 | 41,450.00 | 42,000.00 | 40,750.00 | 42,000.00 | 42,000.00 | 1.45% | 237,563 |
| Sep 2, 2025 | 41,900.00 | 41,950.00 | 40,400.00 | 41,400.00 | 41,400.00 | -0.48% | 387,542 |
| Sep 1, 2025 | 42,450.00 | 43,100.00 | 41,400.00 | 41,600.00 | 41,600.00 | -2.92% | 388,591 |
| Aug 29, 2025 | 44,700.00 | 44,850.00 | 42,600.00 | 42,850.00 | 42,850.00 | -4.03% | 353,779 |
| Aug 28, 2025 | 46,300.00 | 46,300.00 | 44,500.00 | 44,650.00 | 44,650.00 | -2.51% | 237,875 |
| Aug 27, 2025 | 47,550.00 | 47,800.00 | 45,700.00 | 45,800.00 | 45,800.00 | -2.76% | 248,295 |
| Aug 26, 2025 | 47,100.00 | 47,850.00 | 47,000.00 | 47,100.00 | 47,100.00 | -1.05% | 163,545 |
| Aug 25, 2025 | 47,900.00 | 48,700.00 | 47,450.00 | 47,600.00 | 47,600.00 | 1.06% | 190,453 |
| Aug 22, 2025 | 47,600.00 | 48,200.00 | 46,850.00 | 47,100.00 | 47,100.00 | -2.28% | 308,168 |
| Aug 21, 2025 | 49,450.00 | 49,450.00 | 48,000.00 | 48,200.00 | 48,200.00 | -1.53% | 292,381 |
| Aug 20, 2025 | 47,050.00 | 50,000.00 | 47,050.00 | 48,950.00 | 48,950.00 | 0.31% | 488,374 |
| Aug 19, 2025 | 49,350.00 | 50,200.00 | 47,650.00 | 48,800.00 | 48,800.00 | 0.83% | 418,243 |
| Aug 18, 2025 | 50,300.00 | 50,700.00 | 48,400.00 | 48,400.00 | 48,400.00 | -5.10% | 542,123 |
| Aug 14, 2025 | 48,750.00 | 51,500.00 | 48,450.00 | 51,000.00 | 51,000.00 | 6.81% | 835,518 |
| Aug 13, 2025 | 49,500.00 | 49,500.00 | 47,350.00 | 47,750.00 | 47,750.00 | 1.70% | 603,371 |
| Aug 12, 2025 | 46,950.00 | 48,250.00 | 46,450.00 | 46,950.00 | 46,950.00 | -0.74% | 598,263 |
| Aug 11, 2025 | 43,000.00 | 48,450.00 | 42,700.00 | 47,300.00 | 47,300.00 | 13.98% | 2,018,892 |
| Aug 8, 2025 | 41,950.00 | 42,200.00 | 41,350.00 | 41,500.00 | 41,500.00 | -1.07% | 187,808 |
| Aug 7, 2025 | 42,550.00 | 42,550.00 | 41,100.00 | 41,950.00 | 41,950.00 | 1.21% | 279,484 |
| Aug 6, 2025 | 40,950.00 | 42,400.00 | 40,800.00 | 41,450.00 | 41,450.00 | 0.12% | 507,086 |
| Aug 5, 2025 | 37,850.00 | 41,600.00 | 37,850.00 | 41,400.00 | 41,400.00 | 10.70% | 865,975 |
| Aug 4, 2025 | 37,200.00 | 37,700.00 | 36,600.00 | 37,400.00 | 37,400.00 | 0.67% | 127,225 |
| Aug 1, 2025 | 38,500.00 | 39,000.00 | 37,100.00 | 37,150.00 | 37,150.00 | -4.38% | 319,164 |
| Jul 31, 2025 | 40,900.00 | 40,900.00 | 38,500.00 | 38,850.00 | 38,850.00 | -2.14% | 375,383 |
| Jul 30, 2025 | 38,250.00 | 40,600.00 | 38,200.00 | 39,700.00 | 39,700.00 | 3.93% | 539,081 |
| Jul 29, 2025 | 38,550.00 | 38,700.00 | 37,450.00 | 38,200.00 | 38,200.00 | -2.30% | 209,076 |
| Jul 28, 2025 | 38,950.00 | 40,300.00 | 37,800.00 | 39,100.00 | 39,100.00 | 1.43% | 391,058 |
| Jul 25, 2025 | 38,600.00 | 39,250.00 | 37,750.00 | 38,550.00 | 38,550.00 | -0.13% | 241,767 |
| Jul 24, 2025 | 37,850.00 | 39,200.00 | 37,700.00 | 38,600.00 | 38,600.00 | 0.65% | 376,258 |
| Jul 23, 2025 | 38,500.00 | 38,550.00 | 36,750.00 | 38,350.00 | 38,350.00 | 1.46% | 242,709 |
| Jul 22, 2025 | 39,200.00 | 39,800.00 | 37,550.00 | 37,800.00 | 37,800.00 | -2.58% | 358,702 |
| Jul 21, 2025 | 37,550.00 | 38,950.00 | 37,350.00 | 38,800.00 | 38,800.00 | 3.33% | 383,477 |
| Jul 18, 2025 | 36,400.00 | 38,350.00 | 36,400.00 | 37,550.00 | 37,550.00 | 5.18% | 755,237 |