Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 136,800.00 | 139,000.00 | 132,700.00 | 133,400.00 | 133,400.00 | 166,283 |
| 2024-01-26 | 129,800.00 | 136,300.00 | 129,400.00 | 135,000.00 | 135,000.00 | 153,755 |
| 2024-01-25 | 128,200.00 | 132,600.00 | 126,500.00 | 129,900.00 | 129,900.00 | 199,815 |
| 2024-01-24 | 132,700.00 | 133,000.00 | 129,400.00 | 130,800.00 | 130,800.00 | 120,584 |
| 2024-01-23 | 130,300.00 | 135,300.00 | 128,900.00 | 132,700.00 | 132,700.00 | 136,101 |
| 2024-01-22 | 136,400.00 | 142,200.00 | 128,300.00 | 133,000.00 | 133,000.00 | 327,758 |
| 2024-01-19 | 139,000.00 | 142,600.00 | 132,200.00 | 138,600.00 | 138,600.00 | 262,127 |
| 2024-01-18 | 138,500.00 | 140,500.00 | 137,000.00 | 137,600.00 | 137,600.00 | 111,759 |
| 2024-01-17 | 140,000.00 | 140,900.00 | 139,000.00 | 139,100.00 | 139,100.00 | 111,438 |
| 2024-01-16 | 139,100.00 | 141,700.00 | 138,500.00 | 141,300.00 | 141,300.00 | 86,263 |
| 2024-01-15 | 141,000.00 | 142,500.00 | 139,000.00 | 140,000.00 | 140,000.00 | 105,969 |
| 2024-01-12 | 143,100.00 | 143,100.00 | 140,100.00 | 142,000.00 | 142,000.00 | 87,918 |
| 2024-01-11 | 146,300.00 | 147,400.00 | 143,100.00 | 143,100.00 | 143,100.00 | 124,675 |
| 2024-01-10 | 148,100.00 | 149,500.00 | 145,200.00 | 145,900.00 | 145,900.00 | 90,153 |
| 2024-01-09 | 152,000.00 | 153,700.00 | 148,500.00 | 148,500.00 | 148,500.00 | 114,479 |
| 2024-01-08 | 148,000.00 | 153,400.00 | 145,100.00 | 150,500.00 | 150,500.00 | 239,958 |
| 2024-01-05 | 142,000.00 | 147,700.00 | 139,900.00 | 145,100.00 | 145,100.00 | 141,795 |
| 2024-01-04 | 139,800.00 | 144,100.00 | 139,200.00 | 142,000.00 | 142,000.00 | 109,224 |
| 2024-01-03 | 142,300.00 | 143,300.00 | 138,500.00 | 139,000.00 | 139,000.00 | 163,439 |
| 2024-01-02 | 145,900.00 | 146,400.00 | 143,000.00 | 144,300.00 | 144,300.00 | 130,725 |
| 2023-12-28 | 149,500.00 | 149,500.00 | 145,400.00 | 147,300.00 | 147,300.00 | 96,237 |
| 2023-12-27 | 143,300.00 | 148,800.00 | 143,300.00 | 148,800.00 | 148,800.00 | 122,214 |
| 2023-12-26 | 147,600.00 | 149,300.00 | 142,100.00 | 143,000.00 | 143,000.00 | 223,315 |
| 2023-12-22 | 151,900.00 | 153,400.00 | 149,900.00 | 149,900.00 | 149,900.00 | 108,188 |
| 2023-12-21 | 153,100.00 | 154,700.00 | 150,800.00 | 151,400.00 | 151,400.00 | 151,845 |
| 2023-12-20 | 154,000.00 | 155,800.00 | 153,000.00 | 154,500.00 | 154,500.00 | 149,297 |
| 2023-12-19 | 152,700.00 | 155,300.00 | 151,200.00 | 153,500.00 | 153,500.00 | 142,709 |
| 2023-12-18 | 151,500.00 | 155,000.00 | 151,500.00 | 152,700.00 | 152,700.00 | 188,978 |
| 2023-12-15 | 155,700.00 | 157,300.00 | 150,700.00 | 151,100.00 | 151,100.00 | 320,282 |
| 2023-12-14 | 154,900.00 | 154,900.00 | 151,500.00 | 152,500.00 | 152,500.00 | 132,336 |
| 2023-12-13 | 154,000.00 | 155,000.00 | 150,400.00 | 151,500.00 | 151,500.00 | 130,988 |
| 2023-12-12 | 150,500.00 | 154,900.00 | 150,500.00 | 153,100.00 | 153,100.00 | 93,878 |
| 2023-12-11 | 157,100.00 | 157,100.00 | 153,500.00 | 153,500.00 | 153,500.00 | 115,906 |
| 2023-12-08 | 156,000.00 | 156,800.00 | 153,700.00 | 156,700.00 | 156,700.00 | 92,397 |
| 2023-12-07 | 156,000.00 | 157,700.00 | 148,900.00 | 154,900.00 | 154,900.00 | 180,371 |
| 2023-12-06 | 154,700.00 | 156,700.00 | 153,600.00 | 154,500.00 | 154,500.00 | 115,945 |
| 2023-12-05 | 158,500.00 | 160,100.00 | 154,100.00 | 154,700.00 | 154,700.00 | 200,139 |
| 2023-12-04 | 161,000.00 | 163,600.00 | 155,000.00 | 161,700.00 | 161,700.00 | 244,012 |
| 2023-12-01 | 162,900.00 | 164,500.00 | 157,000.00 | 157,900.00 | 157,900.00 | 173,355 |
| 2023-11-30 | 164,500.00 | 166,100.00 | 160,000.00 | 164,700.00 | 164,700.00 | 175,528 |
| 2023-11-29 | 158,900.00 | 164,600.00 | 157,000.00 | 164,600.00 | 164,600.00 | 188,706 |
| 2023-11-28 | 156,100.00 | 159,900.00 | 156,100.00 | 158,300.00 | 158,300.00 | 122,850 |
| 2023-11-27 | 159,000.00 | 159,700.00 | 155,900.00 | 158,200.00 | 158,200.00 | 73,667 |
| 2023-11-24 | 155,200.00 | 159,800.00 | 155,200.00 | 159,000.00 | 159,000.00 | 120,672 |
| 2023-11-23 | 162,500.00 | 163,000.00 | 161,100.00 | 161,700.00 | 161,700.00 | 54,688 |
| 2023-11-22 | 161,500.00 | 163,900.00 | 160,600.00 | 162,400.00 | 162,400.00 | 62,177 |
| 2023-11-21 | 160,500.00 | 162,300.00 | 157,100.00 | 162,300.00 | 162,300.00 | 93,987 |
| 2023-11-20 | 159,000.00 | 161,400.00 | 157,500.00 | 160,500.00 | 160,500.00 | 82,593 |
| 2023-11-17 | 155,500.00 | 161,300.00 | 152,900.00 | 159,000.00 | 159,000.00 | 131,804 |
| 2023-11-16 | 159,900.00 | 159,900.00 | 153,900.00 | 158,000.00 | 158,000.00 | 106,557 |
| 2023-11-15 | 164,800.00 | 164,800.00 | 153,600.00 | 159,400.00 | 159,400.00 | 133,485 |
| 2023-11-14 | 152,200.00 | 158,900.00 | 151,000.00 | 157,600.00 | 157,600.00 | 87,631 |
| 2023-11-13 | 151,100.00 | 154,400.00 | 148,000.00 | 149,700.00 | 149,700.00 | 82,415 |
| 2023-11-10 | 151,600.00 | 153,300.00 | 150,300.00 | 150,900.00 | 150,900.00 | 93,888 |
| 2023-11-09 | 158,900.00 | 158,900.00 | 151,100.00 | 155,400.00 | 155,400.00 | 96,320 |
| 2023-11-08 | 163,500.00 | 167,200.00 | 156,900.00 | 156,900.00 | 156,900.00 | 127,798 |
| 2023-11-07 | 174,600.00 | 176,000.00 | 157,500.00 | 165,500.00 | 165,500.00 | 337,156 |
| 2023-11-06 | 170,700.00 | 181,000.00 | 162,100.00 | 178,000.00 | 178,000.00 | 668,077 |
| 2023-11-03 | 156,000.00 | 160,300.00 | 152,600.00 | 160,300.00 | 160,300.00 | 268,649 |
| 2023-11-02 | 138,000.00 | 148,500.00 | 137,100.00 | 148,500.00 | 148,500.00 | 183,652 |
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.