Stock listing
KRX:439960 Cosmo Robotics Co., Ltd. (코스모로보틱스) 주가
Follow Cosmo Robotics Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:439960
₩4,400.00 KRW -195.00 (-4.2%)
Close on Oct 30, 2026
- Day range
- ₩4,270.00 – ₩4,510.00 KRWOct 30, 2026
- Volume
- 560,846 sharesOct 30, 2026
- Market cap
- ₩141.3B KRWAt the close on Oct 30, 2026 · price × 32.11M shares outstanding
- Traded on an average day
- ₩30.55B KRWMedian day 1.01M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:439960 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,400.00 | -195.00 | -4.2% | ₩4,500.00 | ₩4,510.00 | ₩4,270.00 | 560,846 | |
| ₩4,595.00 | -695.00 | -13.1% | ₩5,240.00 | ₩5,290.00 | ₩4,330.00 | 1,557,601 | |
| ₩5,290.00 | +260.00 | +5.2% | ₩5,050.00 | ₩5,940.00 | ₩5,050.00 | 3,258,588 | |
| ₩5,030.00 | -180.00 | -3.5% | ₩5,230.00 | ₩5,260.00 | ₩5,010.00 | 576,107 | |
| ₩5,210.00 | +100.00 | +2.0% | ₩5,110.00 | ₩5,500.00 | ₩5,040.00 | 478,224 | |
| ₩5,110.00 | -310.00 | -5.7% | ₩5,290.00 | ₩5,300.00 | ₩5,050.00 | 413,337 | |
| ₩5,420.00 | -330.00 | -5.7% | ₩5,740.00 | ₩5,760.00 | ₩5,360.00 | 458,033 | |
| ₩5,750.00 | +170.00 | +3.0% | ₩5,700.00 | ₩5,890.00 | ₩5,560.00 | 532,949 | |
| ₩5,580.00 | -300.00 | -5.1% | ₩5,980.00 | ₩6,120.00 | ₩5,410.00 | 826,258 | |
| ₩5,880.00 | +280.00 | +5.0% | ₩5,340.00 | ₩5,880.00 | ₩5,320.00 | 522,708 | |
| ₩5,600.00 | +330.00 | +6.3% | ₩5,290.00 | ₩5,710.00 | ₩5,230.00 | 642,633 | |
| ₩5,270.00 | -530.00 | -9.1% | ₩5,350.00 | ₩5,560.00 | ₩5,170.00 | 1,005,696 | |
| ₩5,800.00 | +280.00 | +5.1% | ₩6,260.00 | ₩6,300.00 | ₩5,640.00 | 2,018,516 | |
| ₩5,520.00 | -300.00 | -5.2% | ₩5,640.00 | ₩5,770.00 | ₩5,340.00 | 2,579,816 | |
| ₩5,820.00 | -670.00 | -10.3% | ₩6,480.00 | ₩6,490.00 | ₩5,800.00 | 1,328,810 | |
| ₩6,490.00 | -520.00 | -7.4% | ₩7,010.00 | ₩7,230.00 | ₩6,420.00 | 1,422,861 | |
| ₩7,010.00 | -690.00 | -9.0% | ₩7,710.00 | ₩7,740.00 | ₩7,000.00 | 1,701,063 | |
| ₩7,700.00 | -230.00 | -2.9% | ₩7,890.00 | ₩8,120.00 | ₩7,600.00 | 1,850,196 | |
| ₩7,930.00 | -720.00 | -8.3% | ₩8,700.00 | ₩8,880.00 | ₩7,850.00 | 6,227,471 | |
| ₩8,650.00 | +1,130.00 | +15.0% | ₩6,400.00 | ₩9,440.00 | ₩6,400.00 | 27,599,668 | |
| ₩7,520.00 | -3,220.00 | -30.0% | ₩7,520.00 | ₩7,520.00 | ₩7,520.00 | 655,165 | |
| ₩10,740.00 | -590.00 | -5.2% | ₩11,510.00 | ₩11,530.00 | ₩10,620.00 | 1,948,787 | |
| ₩11,330.00 | -150.00 | -1.3% | ₩11,480.00 | ₩11,780.00 | ₩11,210.00 | 545,490 | |
| ₩11,480.00 | +20.00 | +0.2% | ₩11,740.00 | ₩11,850.00 | ₩11,330.00 | 389,319 | |
| ₩11,460.00 | -90.00 | -0.8% | ₩11,670.00 | ₩12,010.00 | ₩11,450.00 | 547,006 | |
| ₩11,550.00 | -50.00 | -0.4% | ₩11,600.00 | ₩11,850.00 | ₩11,310.00 | 574,775 | |
| ₩11,600.00 | +370.00 | +3.3% | ₩11,500.00 | ₩11,830.00 | ₩11,340.00 | 625,372 | |
| ₩11,230.00 | +100.00 | +0.9% | ₩11,180.00 | ₩11,310.00 | ₩11,090.00 | 270,229 | |
| ₩11,130.00 | -180.00 | -1.6% | ₩11,310.00 | ₩11,440.00 | ₩11,070.00 | 353,768 | |
| ₩11,310.00 | -140.00 | -1.2% | ₩11,390.00 | ₩12,060.00 | ₩11,150.00 | 809,588 | |
| ₩11,450.00 | -560.00 | -4.7% | ₩11,960.00 | ₩11,960.00 | ₩11,430.00 | 518,573 | |
| ₩12,010.00 | -410.00 | -3.3% | ₩12,060.00 | ₩12,250.00 | ₩11,940.00 | 501,706 | |
| ₩12,420.00 | +140.00 | +1.1% | ₩12,800.00 | ₩13,500.00 | ₩12,360.00 | 2,077,789 | |
| ₩12,280.00 | -60.00 | -0.5% | ₩12,320.00 | ₩12,550.00 | ₩12,180.00 | 624,698 | |
| ₩12,340.00 | -270.00 | -2.1% | ₩12,640.00 | ₩12,790.00 | ₩12,310.00 | 743,212 | |
| ₩12,610.00 | -40.00 | -0.3% | ₩12,850.00 | ₩12,975.00 | ₩12,520.00 | 740,870 | |
| ₩12,650.00 | +400.00 | +3.3% | ₩12,680.00 | ₩13,290.00 | ₩12,550.00 | 1,455,181 | |
| ₩12,250.00 | +90.00 | +0.7% | ₩12,250.00 | ₩12,880.00 | ₩12,000.00 | 1,076,085 | |
| ₩12,160.00 | -280.00 | -2.3% | ₩12,200.00 | ₩13,160.00 | ₩11,930.00 | 1,012,904 | |
| ₩12,440.00 | -10.00 | -0.1% | ₩12,650.00 | ₩12,660.00 | ₩12,090.00 | 507,864 | |
| ₩12,450.00 | -110.00 | -0.9% | ₩12,310.00 | ₩12,540.00 | ₩11,850.00 | 455,916 | |
| ₩12,560.00 | -340.00 | -2.6% | ₩12,900.00 | ₩12,930.00 | ₩12,530.00 | 511,916 | |
| ₩12,900.00 | -20.00 | -0.2% | ₩12,950.00 | ₩13,180.00 | ₩12,690.00 | 608,500 | |
| ₩12,920.00 | -280.00 | -2.1% | ₩13,260.00 | ₩13,350.00 | ₩12,750.00 | 645,637 | |
| ₩13,200.00 | +150.00 | +1.1% | ₩13,680.00 | ₩14,340.00 | ₩12,800.00 | 1,756,605 | |
| ₩13,050.00 | -380.00 | -2.8% | ₩13,500.00 | ₩13,510.00 | ₩13,030.00 | 602,092 | |
| ₩13,430.00 | -1,240.00 | -8.5% | ₩14,460.00 | ₩14,460.00 | ₩13,230.00 | 1,182,970 | |
| ₩14,670.00 | -40.00 | -0.3% | ₩14,760.00 | ₩15,120.00 | ₩14,450.00 | 879,119 | |
| ₩14,710.00 | -1,040.00 | -6.6% | ₩15,150.00 | ₩15,700.00 | ₩14,520.00 | 1,085,241 | |
| ₩15,750.00 | -1,020.00 | -6.1% | ₩17,270.00 | ₩17,270.00 | ₩15,550.00 | 1,731,781 | |
| ₩16,770.00 | +250.00 | +1.5% | ₩16,640.00 | ₩18,300.00 | ₩16,490.00 | 5,121,486 | |
| ₩16,520.00 | -470.00 | -2.8% | ₩17,170.00 | ₩17,270.00 | ₩16,400.00 | 1,895,969 | |
| ₩16,990.00 | +50.00 | +0.3% | ₩16,920.00 | ₩17,290.00 | ₩15,950.00 | 2,662,405 | |
| ₩16,940.00 | -1,220.00 | -6.7% | ₩16,640.00 | ₩17,280.00 | ₩16,510.00 | 3,458,291 | |
| ₩18,160.00 | +1,030.00 | +6.0% | ₩17,130.00 | ₩18,570.00 | ₩16,650.00 | 3,273,235 | |
| ₩17,130.00 | -1,330.00 | -7.2% | ₩18,850.00 | ₩18,920.00 | ₩16,650.00 | 2,257,417 | |
| ₩18,460.00 | -540.00 | -2.8% | ₩19,820.00 | ₩21,700.00 | ₩18,410.00 | 7,670,467 | |
| ₩19,000.00 | +1,020.00 | +5.7% | ₩17,730.00 | ₩19,440.00 | ₩17,220.00 | 8,289,547 | |
| ₩17,980.00 | +100.00 | +0.6% | ₩17,000.00 | ₩18,250.00 | ₩16,810.00 | 6,719,919 | |
| ₩17,880.00 | +3,140.00 | +21.3% | ₩15,850.00 | ₩19,130.00 | ₩15,760.00 | 18,377,140 | |
| ₩14,740.00 | +1,270.00 | +9.4% | ₩13,920.00 | ₩15,690.00 | ₩13,920.00 | 3,185,430 | |
| ₩13,470.00 | -2,450.00 | -15.4% | ₩16,000.00 | ₩16,870.00 | ₩13,470.00 | 3,537,802 |
- Ticker
- KRX:439960
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Cosmo Robotics Co., Ltd.