Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 140,200.00 | 143,600.00 | 133,400.00 | 135,400.00 | 135,400.00 | 157,051 |
| 2023-10-31 | 148,200.00 | 148,200.00 | 137,800.00 | 139,400.00 | 139,400.00 | 186,372 |
| 2023-10-30 | 144,400.00 | 150,700.00 | 144,300.00 | 148,400.00 | 148,400.00 | 92,275 |
| 2023-10-27 | 144,600.00 | 151,200.00 | 141,900.00 | 147,600.00 | 147,600.00 | 215,056 |
| 2023-10-26 | 148,000.00 | 151,200.00 | 143,000.00 | 145,000.00 | 145,000.00 | 248,546 |
| 2023-10-25 | 164,500.00 | 166,200.00 | 152,000.00 | 152,100.00 | 152,100.00 | 208,699 |
| 2023-10-24 | 154,200.00 | 162,900.00 | 148,600.00 | 162,500.00 | 162,500.00 | 196,263 |
| 2023-10-23 | 155,400.00 | 159,300.00 | 150,000.00 | 154,300.00 | 154,300.00 | 211,305 |
| 2023-10-20 | 166,500.00 | 167,000.00 | 157,300.00 | 158,800.00 | 158,800.00 | 266,156 |
| 2023-10-19 | 167,100.00 | 170,000.00 | 165,300.00 | 169,200.00 | 169,200.00 | 179,482 |
| 2023-10-18 | 168,200.00 | 171,000.00 | 166,700.00 | 170,400.00 | 170,400.00 | 168,014 |
| 2023-10-17 | 168,200.00 | 169,900.00 | 166,600.00 | 167,800.00 | 167,800.00 | 112,786 |
| 2023-10-16 | 161,700.00 | 168,400.00 | 160,200.00 | 166,100.00 | 166,100.00 | 196,161 |
| 2023-10-13 | 167,700.00 | 169,900.00 | 163,400.00 | 164,300.00 | 164,300.00 | 131,546 |
| 2023-10-12 | 161,500.00 | 168,400.00 | 161,000.00 | 168,400.00 | 168,400.00 | 224,742 |
| 2023-10-11 | 156,200.00 | 161,500.00 | 155,000.00 | 159,100.00 | 159,100.00 | 229,277 |
| 2023-10-10 | 162,100.00 | 162,100.00 | 150,600.00 | 151,900.00 | 151,900.00 | 186,167 |
| 2023-10-06 | 149,500.00 | 158,100.00 | 149,400.00 | 156,000.00 | 156,000.00 | 128,427 |
| 2023-10-05 | 148,600.00 | 159,000.00 | 147,400.00 | 151,900.00 | 151,900.00 | 326,777 |
| 2023-10-04 | 149,200.00 | 149,200.00 | 141,500.00 | 142,000.00 | 142,000.00 | 140,208 |
| 2023-09-27 | 145,600.00 | 150,000.00 | 145,600.00 | 149,400.00 | 149,400.00 | 95,991 |
| 2023-09-26 | 147,500.00 | 150,500.00 | 146,200.00 | 147,100.00 | 147,100.00 | 84,781 |
| 2023-09-25 | 152,500.00 | 152,600.00 | 146,700.00 | 148,400.00 | 148,400.00 | 138,166 |
| 2023-09-22 | 151,800.00 | 155,800.00 | 151,000.00 | 153,400.00 | 153,400.00 | 98,641 |
| 2023-09-21 | 160,400.00 | 161,400.00 | 155,900.00 | 155,900.00 | 155,900.00 | 98,048 |
| 2023-09-20 | 162,800.00 | 165,500.00 | 159,800.00 | 162,700.00 | 162,700.00 | 138,692 |
| 2023-09-19 | 167,900.00 | 168,000.00 | 160,300.00 | 162,800.00 | 162,800.00 | 312,207 |
| 2023-09-18 | 162,600.00 | 178,000.00 | 156,000.00 | 178,000.00 | 178,000.00 | 298,079 |
| 2023-09-15 | 150,000.00 | 162,600.00 | 149,800.00 | 162,600.00 | 162,600.00 | 795,578 |
| 2023-09-14 | 145,800.00 | 148,800.00 | 142,000.00 | 148,800.00 | 148,800.00 | 236,589 |
| 2023-09-13 | 140,000.00 | 153,200.00 | 139,400.00 | 145,400.00 | 145,400.00 | 396,756 |
| 2023-09-12 | 146,600.00 | 149,000.00 | 139,700.00 | 141,300.00 | 141,300.00 | 288,779 |
| 2023-09-11 | 150,800.00 | 151,000.00 | 145,000.00 | 145,900.00 | 145,900.00 | 195,552 |
| 2023-09-08 | 153,900.00 | 156,000.00 | 148,600.00 | 152,100.00 | 152,100.00 | 200,796 |
| 2023-09-07 | 159,000.00 | 163,400.00 | 153,100.00 | 153,900.00 | 153,900.00 | 211,987 |
| 2023-09-06 | 164,100.00 | 167,600.00 | 159,000.00 | 160,200.00 | 160,200.00 | 194,159 |
| 2023-09-05 | 154,500.00 | 164,700.00 | 154,300.00 | 164,200.00 | 164,200.00 | 330,569 |
| 2023-09-04 | 148,799.48 | 155,697.47 | 148,799.48 | 153,825.16 | 153,825.16 | 241,554 |
| 2023-09-01 | 153,825.16 | 156,879.98 | 150,474.71 | 152,544.10 | 152,544.10 | 205,306 |
| 2023-08-31 | 153,529.53 | 155,401.84 | 149,193.65 | 155,401.84 | 155,401.84 | 267,827 |
| 2023-08-30 | 159,245.01 | 159,245.01 | 152,544.10 | 152,741.19 | 152,741.19 | 294,546 |
| 2023-08-29 | 161,610.03 | 161,708.57 | 157,077.07 | 157,963.95 | 157,963.95 | 169,473 |
| 2023-08-28 | 162,694.00 | 162,792.54 | 159,737.72 | 161,610.03 | 161,610.03 | 147,094 |
| 2023-08-25 | 160,328.98 | 163,383.80 | 159,245.01 | 161,215.86 | 161,215.86 | 186,705 |
| 2023-08-24 | 166,340.08 | 166,340.08 | 158,259.58 | 162,595.46 | 162,595.46 | 290,823 |
| 2023-08-23 | 162,891.09 | 169,986.16 | 156,879.98 | 163,580.89 | 163,580.89 | 467,528 |
| 2023-08-22 | 159,343.55 | 161,610.03 | 153,923.70 | 159,836.26 | 159,836.26 | 344,215 |
| 2023-08-21 | 149,784.91 | 162,595.46 | 147,616.97 | 156,682.90 | 156,682.90 | 647,512 |
| 2023-08-18 | 149,883.45 | 152,248.47 | 146,533.00 | 150,770.33 | 150,770.33 | 227,496 |
| 2023-08-17 | 145,843.20 | 151,755.76 | 141,014.61 | 151,361.59 | 151,361.59 | 271,353 |
| 2023-08-16 | 151,755.76 | 153,233.90 | 145,646.11 | 147,025.71 | 147,025.71 | 266,316 |
| 2023-08-14 | 149,784.91 | 152,642.65 | 147,419.88 | 152,642.65 | 152,642.65 | 274,920 |
| 2023-08-11 | 152,741.19 | 156,091.64 | 148,799.48 | 153,628.07 | 153,628.07 | 304,122 |
| 2023-08-10 | 157,569.78 | 157,668.32 | 152,938.27 | 153,036.82 | 153,036.82 | 237,616 |
| 2023-08-09 | 159,343.55 | 161,511.49 | 155,697.47 | 157,569.78 | 157,569.78 | 252,060 |
| 2023-08-08 | 154,514.96 | 160,131.89 | 150,868.88 | 159,540.63 | 159,540.63 | 390,281 |
| 2023-08-07 | 160,624.60 | 162,102.75 | 152,347.02 | 155,500.38 | 155,500.38 | 436,509 |
| 2023-08-04 | 165,847.37 | 168,508.02 | 164,467.77 | 164,566.31 | 164,566.31 | 190,213 |
| 2023-08-03 | 166,340.08 | 168,705.11 | 161,807.12 | 166,537.17 | 166,537.17 | 276,377 |
| 2023-08-02 | 169,493.45 | 175,898.72 | 166,340.08 | 166,340.08 | 166,340.08 | 337,966 |
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.