Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 149,500.00 | 151,000.00 | 145,700.00 | 147,700.00 | 147,700.00 | 86,784 |
| 2024-04-25 | 151,500.00 | 155,900.00 | 148,200.00 | 148,600.00 | 148,600.00 | 159,434 |
| 2024-04-24 | 151,100.00 | 153,300.00 | 148,400.00 | 150,800.00 | 150,800.00 | 121,403 |
| 2024-04-23 | 150,100.00 | 152,800.00 | 147,500.00 | 147,500.00 | 147,500.00 | 91,974 |
| 2024-04-22 | 150,200.00 | 154,300.00 | 149,200.00 | 151,700.00 | 151,700.00 | 152,130 |
| 2024-04-19 | 146,000.00 | 152,200.00 | 144,500.00 | 149,200.00 | 149,200.00 | 161,043 |
| 2024-04-18 | 141,500.00 | 148,700.00 | 141,500.00 | 146,800.00 | 146,800.00 | 102,672 |
| 2024-04-17 | 143,000.00 | 147,300.00 | 142,000.00 | 142,400.00 | 142,400.00 | 143,720 |
| 2024-04-16 | 137,700.00 | 143,600.00 | 137,700.00 | 140,500.00 | 140,500.00 | 141,818 |
| 2024-04-15 | 142,100.00 | 142,900.00 | 140,000.00 | 140,100.00 | 140,100.00 | 150,374 |
| 2024-04-12 | 149,700.00 | 150,600.00 | 144,600.00 | 145,000.00 | 145,000.00 | 181,941 |
| 2024-04-11 | 148,500.00 | 152,400.00 | 148,400.00 | 148,700.00 | 148,700.00 | 108,655 |
| 2024-04-09 | 152,500.00 | 156,000.00 | 149,600.00 | 151,000.00 | 151,000.00 | 115,301 |
| 2024-04-08 | 149,700.00 | 153,800.00 | 147,000.00 | 152,200.00 | 152,200.00 | 181,289 |
| 2024-04-05 | 155,200.00 | 156,500.00 | 151,300.00 | 151,800.00 | 151,800.00 | 139,280 |
| 2024-04-04 | 154,500.00 | 157,700.00 | 151,200.00 | 156,900.00 | 156,900.00 | 169,363 |
| 2024-04-03 | 155,900.00 | 160,100.00 | 152,800.00 | 154,500.00 | 154,500.00 | 205,742 |
| 2024-04-02 | 158,100.00 | 162,100.00 | 158,100.00 | 159,200.00 | 159,200.00 | 110,982 |
| 2024-04-01 | 159,800.00 | 163,700.00 | 158,500.00 | 160,200.00 | 160,200.00 | 140,181 |
| 2024-03-29 | 160,400.00 | 163,000.00 | 159,500.00 | 160,000.00 | 160,000.00 | 183,063 |
| 2024-03-28 | 170,000.00 | 170,200.00 | 161,100.00 | 162,300.00 | 162,300.00 | 260,434 |
| 2024-03-27 | 168,300.00 | 170,200.00 | 165,300.00 | 169,300.00 | 169,300.00 | 115,333 |
| 2024-03-26 | 172,200.00 | 173,500.00 | 168,000.00 | 168,200.00 | 168,200.00 | 137,733 |
| 2024-03-25 | 169,100.00 | 175,600.00 | 168,300.00 | 171,300.00 | 171,300.00 | 181,614 |
| 2024-03-22 | 169,500.00 | 171,200.00 | 167,600.00 | 169,200.00 | 169,200.00 | 99,782 |
| 2024-03-21 | 170,200.00 | 171,500.00 | 168,600.00 | 169,500.00 | 169,500.00 | 109,442 |
| 2024-03-20 | 175,900.00 | 176,300.00 | 167,700.00 | 168,500.00 | 168,500.00 | 180,387 |
| 2024-03-19 | 178,500.00 | 179,100.00 | 172,700.00 | 175,000.00 | 175,000.00 | 143,934 |
| 2024-03-18 | 178,900.00 | 178,900.00 | 173,400.00 | 177,500.00 | 177,500.00 | 173,111 |
| 2024-03-15 | 173,700.00 | 181,000.00 | 172,000.00 | 177,200.00 | 177,200.00 | 244,436 |
| 2024-03-14 | 175,800.00 | 179,600.00 | 174,700.00 | 175,100.00 | 175,100.00 | 167,286 |
| 2024-03-13 | 175,600.00 | 180,900.00 | 172,900.00 | 176,300.00 | 176,300.00 | 221,322 |
| 2024-03-12 | 167,600.00 | 175,500.00 | 167,600.00 | 175,500.00 | 175,500.00 | 239,597 |
| 2024-03-11 | 165,500.00 | 169,100.00 | 164,000.00 | 167,600.00 | 167,600.00 | 116,274 |
| 2024-03-08 | 171,100.00 | 174,900.00 | 165,000.00 | 166,900.00 | 166,900.00 | 251,888 |
| 2024-03-07 | 168,700.00 | 172,900.00 | 168,000.00 | 171,800.00 | 171,800.00 | 128,849 |
| 2024-03-06 | 170,000.00 | 173,000.00 | 167,400.00 | 168,400.00 | 168,400.00 | 159,620 |
| 2024-03-05 | 173,000.00 | 176,200.00 | 170,200.00 | 170,600.00 | 170,600.00 | 196,843 |
| 2024-03-04 | 179,600.00 | 179,900.00 | 173,400.00 | 174,700.00 | 174,700.00 | 190,185 |
| 2024-02-29 | 173,000.00 | 179,600.00 | 172,000.00 | 177,100.00 | 177,100.00 | 320,035 |
| 2024-02-28 | 179,300.00 | 181,900.00 | 169,700.00 | 171,600.00 | 171,600.00 | 367,002 |
| 2024-02-27 | 181,500.00 | 184,500.00 | 176,500.00 | 178,800.00 | 178,800.00 | 225,066 |
| 2024-02-26 | 177,700.00 | 182,600.00 | 174,500.00 | 178,800.00 | 178,800.00 | 216,395 |
| 2024-02-23 | 181,200.00 | 181,800.00 | 174,000.00 | 178,000.00 | 178,000.00 | 335,923 |
| 2024-02-22 | 184,500.00 | 185,800.00 | 179,000.00 | 182,200.00 | 182,200.00 | 294,874 |
| 2024-02-21 | 185,600.00 | 194,300.00 | 182,100.00 | 184,500.00 | 184,500.00 | 570,202 |
| 2024-02-20 | 170,400.00 | 186,000.00 | 169,400.00 | 185,700.00 | 185,700.00 | 622,719 |
| 2024-02-19 | 175,600.00 | 175,600.00 | 169,200.00 | 170,400.00 | 170,400.00 | 264,425 |
| 2024-02-16 | 168,500.00 | 180,000.00 | 167,100.00 | 175,800.00 | 175,800.00 | 707,890 |
| 2024-02-15 | 165,100.00 | 167,000.00 | 161,500.00 | 165,500.00 | 165,500.00 | 187,929 |
| 2024-02-14 | 155,900.00 | 168,800.00 | 154,200.00 | 164,400.00 | 164,400.00 | 395,626 |
| 2024-02-13 | 161,600.00 | 161,700.00 | 154,300.00 | 157,100.00 | 157,100.00 | 242,920 |
| 2024-02-08 | 156,600.00 | 164,200.00 | 155,500.00 | 159,900.00 | 159,900.00 | 399,624 |
| 2024-02-07 | 156,000.00 | 157,100.00 | 149,300.00 | 152,800.00 | 152,800.00 | 243,275 |
| 2024-02-06 | 150,000.00 | 155,100.00 | 147,000.00 | 151,900.00 | 151,900.00 | 257,379 |
| 2024-02-05 | 147,600.00 | 152,300.00 | 146,000.00 | 151,900.00 | 151,900.00 | 271,092 |
| 2024-02-02 | 142,400.00 | 147,000.00 | 140,000.00 | 146,500.00 | 146,500.00 | 225,202 |
| 2024-02-01 | 133,300.00 | 139,900.00 | 133,300.00 | 139,900.00 | 139,900.00 | 160,904 |
| 2024-01-31 | 130,500.00 | 139,000.00 | 130,500.00 | 133,300.00 | 133,300.00 | 205,715 |
| 2024-01-30 | 136,100.00 | 137,000.00 | 129,100.00 | 129,300.00 | 129,300.00 | 145,522 |
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.