Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 129,300.00 | 134,700.00 | 127,800.00 | 130,800.00 | 130,800.00 | 173,510 |
| 2024-07-24 | 127,400.00 | 136,400.00 | 127,200.00 | 132,100.00 | 132,100.00 | 198,671 |
| 2024-07-23 | 134,100.00 | 134,800.00 | 128,600.00 | 129,700.00 | 129,700.00 | 194,232 |
| 2024-07-22 | 138,400.00 | 140,500.00 | 133,100.00 | 133,100.00 | 133,100.00 | 189,671 |
| 2024-07-19 | 131,800.00 | 139,900.00 | 131,800.00 | 139,900.00 | 139,900.00 | 130,354 |
| 2024-07-18 | 133,000.00 | 135,500.00 | 131,500.00 | 132,600.00 | 132,600.00 | 145,785 |
| 2024-07-17 | 136,200.00 | 138,900.00 | 133,700.00 | 133,900.00 | 133,900.00 | 156,841 |
| 2024-07-16 | 137,100.00 | 139,000.00 | 133,400.00 | 134,900.00 | 134,900.00 | 278,238 |
| 2024-07-15 | 142,400.00 | 142,500.00 | 138,000.00 | 138,000.00 | 138,000.00 | 236,312 |
| 2024-07-12 | 144,000.00 | 145,900.00 | 140,800.00 | 141,200.00 | 141,200.00 | 256,274 |
| 2024-07-11 | 150,000.00 | 150,900.00 | 144,000.00 | 144,000.00 | 144,000.00 | 263,246 |
| 2024-07-10 | 148,200.00 | 152,000.00 | 146,400.00 | 148,300.00 | 148,300.00 | 234,567 |
| 2024-07-09 | 150,100.00 | 151,100.00 | 148,100.00 | 148,200.00 | 148,200.00 | 125,295 |
| 2024-07-08 | 145,800.00 | 160,300.00 | 143,000.00 | 149,800.00 | 149,800.00 | 351,768 |
| 2024-07-05 | 146,400.00 | 147,500.00 | 143,200.00 | 146,000.00 | 146,000.00 | 196,394 |
| 2024-07-04 | 149,600.00 | 150,800.00 | 146,400.00 | 148,000.00 | 148,000.00 | 125,930 |
| 2024-07-03 | 145,000.00 | 152,500.00 | 145,000.00 | 147,200.00 | 147,200.00 | 218,226 |
| 2024-07-02 | 147,000.00 | 152,800.00 | 142,900.00 | 143,900.00 | 143,900.00 | 190,138 |
| 2024-07-01 | 142,000.00 | 147,800.00 | 140,000.00 | 147,000.00 | 147,000.00 | 172,607 |
| 2024-06-28 | 141,900.00 | 144,200.00 | 140,200.00 | 144,200.00 | 144,200.00 | 140,785 |
| 2024-06-27 | 142,900.00 | 145,100.00 | 140,200.00 | 140,800.00 | 140,800.00 | 119,908 |
| 2024-06-26 | 143,500.00 | 145,700.00 | 142,800.00 | 142,800.00 | 142,800.00 | 119,646 |
| 2024-06-25 | 147,300.00 | 147,500.00 | 143,500.00 | 144,700.00 | 144,700.00 | 123,534 |
| 2024-06-24 | 149,900.00 | 151,000.00 | 144,000.00 | 146,600.00 | 146,600.00 | 273,520 |
| 2024-06-21 | 148,500.00 | 155,800.00 | 148,500.00 | 151,700.00 | 151,700.00 | 202,963 |
| 2024-06-20 | 155,100.00 | 155,900.00 | 149,900.00 | 150,000.00 | 150,000.00 | 196,402 |
| 2024-06-19 | 152,500.00 | 156,500.00 | 151,900.00 | 155,300.00 | 155,300.00 | 267,407 |
| 2024-06-18 | 157,900.00 | 161,800.00 | 152,500.00 | 156,100.00 | 156,100.00 | 326,887 |
| 2024-06-17 | 162,000.00 | 164,000.00 | 156,900.00 | 156,900.00 | 156,900.00 | 261,951 |
| 2024-06-14 | 175,400.00 | 175,400.00 | 161,700.00 | 162,000.00 | 162,000.00 | 710,444 |
| 2024-06-13 | 172,700.00 | 181,000.00 | 168,900.00 | 178,200.00 | 178,200.00 | 1,146,940 |
| 2024-06-12 | 171,000.00 | 173,700.00 | 168,500.00 | 172,200.00 | 172,200.00 | 229,286 |
| 2024-06-11 | 169,000.00 | 177,800.00 | 167,000.00 | 170,800.00 | 170,800.00 | 507,077 |
| 2024-06-10 | 164,000.00 | 169,000.00 | 160,400.00 | 165,600.00 | 165,600.00 | 251,538 |
| 2024-06-07 | 166,200.00 | 166,200.00 | 162,700.00 | 165,200.00 | 165,200.00 | 180,292 |
| 2024-06-05 | 158,100.00 | 166,300.00 | 157,900.00 | 164,700.00 | 164,700.00 | 262,139 |
| 2024-06-04 | 152,900.00 | 160,600.00 | 152,900.00 | 158,800.00 | 158,800.00 | 219,045 |
| 2024-06-03 | 155,600.00 | 157,200.00 | 152,700.00 | 152,900.00 | 152,900.00 | 144,090 |
| 2024-05-31 | 153,300.00 | 155,000.00 | 148,200.00 | 155,000.00 | 155,000.00 | 257,866 |
| 2024-05-30 | 151,000.00 | 155,400.00 | 148,200.00 | 153,600.00 | 153,600.00 | 186,023 |
| 2024-05-29 | 153,500.00 | 158,500.00 | 147,100.00 | 151,600.00 | 151,600.00 | 308,509 |
| 2024-05-28 | 151,600.00 | 155,700.00 | 150,200.00 | 153,500.00 | 153,500.00 | 190,587 |
| 2024-05-27 | 137,500.00 | 153,000.00 | 137,300.00 | 152,800.00 | 152,800.00 | 426,747 |
| 2024-05-24 | 139,100.00 | 139,200.00 | 136,800.00 | 137,000.00 | 137,000.00 | 148,929 |
| 2024-05-23 | 141,600.00 | 142,500.00 | 139,300.00 | 140,100.00 | 140,100.00 | 97,995 |
| 2024-05-22 | 142,300.00 | 143,900.00 | 138,100.00 | 141,600.00 | 141,600.00 | 130,521 |
| 2024-05-21 | 140,300.00 | 145,000.00 | 138,200.00 | 142,300.00 | 142,300.00 | 150,463 |
| 2024-05-20 | 141,400.00 | 142,000.00 | 139,900.00 | 140,100.00 | 140,100.00 | 80,892 |
| 2024-05-17 | 143,700.00 | 145,200.00 | 141,000.00 | 142,400.00 | 142,400.00 | 93,449 |
| 2024-05-16 | 142,600.00 | 144,900.00 | 142,000.00 | 144,800.00 | 144,800.00 | 78,825 |
| 2024-05-14 | 139,200.00 | 145,400.00 | 139,100.00 | 142,600.00 | 142,600.00 | 87,903 |
| 2024-05-13 | 143,400.00 | 143,400.00 | 141,000.00 | 141,000.00 | 141,000.00 | 72,082 |
| 2024-05-10 | 144,600.00 | 146,600.00 | 143,100.00 | 143,500.00 | 143,500.00 | 64,301 |
| 2024-05-09 | 148,000.00 | 148,000.00 | 142,600.00 | 144,600.00 | 144,600.00 | 121,023 |
| 2024-05-08 | 149,000.00 | 149,300.00 | 146,500.00 | 147,800.00 | 147,800.00 | 82,274 |
| 2024-05-07 | 151,600.00 | 153,000.00 | 148,500.00 | 150,000.00 | 150,000.00 | 92,225 |
| 2024-05-03 | 153,300.00 | 154,100.00 | 150,800.00 | 151,300.00 | 151,300.00 | 70,581 |
| 2024-05-02 | 152,700.00 | 157,800.00 | 152,600.00 | 153,100.00 | 153,100.00 | 121,316 |
| 2024-04-30 | 155,600.00 | 156,000.00 | 151,800.00 | 151,800.00 | 151,800.00 | 93,200 |
| 2024-04-29 | 147,600.00 | 152,900.00 | 144,500.00 | 152,600.00 | 152,600.00 | 111,721 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.