Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 169,493.45 | 175,898.72 | 166,340.08 | 166,340.08 | 166,340.08 | 337,966 |
| 2023-08-01 | 181,220.03 | 181,318.57 | 170,675.96 | 173,435.16 | 173,435.16 | 397,685 |
| 2023-07-31 | 171,759.93 | 179,741.89 | 171,464.30 | 178,855.00 | 178,855.00 | 455,526 |
| 2023-07-28 | 157,668.32 | 172,252.64 | 157,668.32 | 171,562.84 | 171,562.84 | 649,492 |
| 2023-07-27 | 185,752.99 | 187,428.22 | 160,526.06 | 165,157.57 | 165,157.57 | 1,161,359 |
| 2023-07-26 | 207,925.10 | 222,706.51 | 176,982.69 | 187,625.30 | 187,625.31 | 3,083,182 |
| 2023-07-25 | 216,793.94 | 220,242.94 | 203,983.39 | 205,954.25 | 205,954.25 | 1,034,151 |
| 2023-07-24 | 203,490.68 | 216,793.94 | 197,085.40 | 208,910.53 | 208,910.53 | 1,470,864 |
| 2023-07-21 | 197,085.40 | 205,461.53 | 195,804.35 | 203,983.39 | 203,983.39 | 544,419 |
| 2023-07-20 | 198,563.54 | 206,446.96 | 196,099.98 | 202,997.97 | 202,997.97 | 561,179 |
| 2023-07-19 | 210,881.38 | 211,866.81 | 196,691.23 | 199,548.97 | 199,548.97 | 883,035 |
| 2023-07-18 | 203,490.68 | 207,925.10 | 198,070.83 | 206,446.96 | 206,446.96 | 926,096 |
| 2023-07-17 | 187,034.05 | 198,070.83 | 184,767.57 | 198,070.83 | 198,070.83 | 773,176 |
| 2023-07-14 | 188,216.56 | 189,596.16 | 184,373.40 | 187,231.13 | 187,231.13 | 431,828 |
| 2023-07-13 | 191,665.56 | 192,650.98 | 185,851.54 | 185,851.54 | 185,851.54 | 544,937 |
| 2023-07-12 | 196,592.69 | 198,070.83 | 190,877.21 | 191,665.56 | 191,665.56 | 403,177 |
| 2023-07-11 | 192,453.90 | 198,563.54 | 190,778.67 | 195,410.18 | 195,410.18 | 407,082 |
| 2023-07-10 | 197,085.40 | 198,563.54 | 189,399.07 | 192,453.90 | 192,453.90 | 520,709 |
| 2023-07-07 | 192,946.61 | 198,563.54 | 192,749.53 | 197,085.40 | 197,085.40 | 230,757 |
| 2023-07-06 | 201,027.11 | 201,027.11 | 193,439.32 | 195,410.18 | 195,410.18 | 358,126 |
| 2023-07-05 | 188,906.36 | 203,983.39 | 188,807.82 | 201,519.83 | 201,519.83 | 735,537 |
| 2023-07-04 | 192,453.90 | 195,607.26 | 187,723.85 | 188,807.82 | 188,807.82 | 433,396 |
| 2023-07-03 | 186,245.71 | 190,483.04 | 183,387.97 | 189,990.33 | 189,990.33 | 558,136 |
| 2023-06-30 | 184,570.48 | 187,920.93 | 178,657.92 | 184,077.77 | 184,077.77 | 351,356 |
| 2023-06-29 | 184,866.11 | 189,399.07 | 183,486.51 | 183,880.68 | 183,880.68 | 314,314 |
| 2023-06-28 | 188,709.27 | 190,778.67 | 182,205.46 | 186,245.71 | 186,245.71 | 493,571 |
| 2023-06-27 | 192,158.27 | 193,045.15 | 183,683.60 | 185,950.08 | 185,950.08 | 630,583 |
| 2023-06-26 | 203,490.68 | 204,968.82 | 193,932.04 | 194,030.58 | 194,030.58 | 649,416 |
| 2023-06-23 | 219,257.51 | 219,750.23 | 203,983.39 | 205,954.25 | 205,954.25 | 790,937 |
| 2023-06-22 | 201,027.11 | 211,374.10 | 199,056.26 | 207,432.39 | 207,432.39 | 465,191 |
| 2023-06-21 | 205,461.53 | 209,403.24 | 200,041.69 | 204,968.82 | 204,968.82 | 367,340 |
| 2023-06-20 | 207,432.39 | 212,852.24 | 202,997.97 | 203,983.39 | 203,983.39 | 410,091 |
| 2023-06-19 | 209,895.96 | 213,344.95 | 205,461.53 | 209,403.24 | 209,403.24 | 383,997 |
| 2023-06-16 | 219,750.23 | 220,242.94 | 205,954.25 | 211,866.81 | 211,866.81 | 596,442 |
| 2023-06-15 | 217,286.66 | 226,648.22 | 213,344.95 | 217,779.37 | 217,779.37 | 936,723 |
| 2023-06-14 | 232,560.78 | 236,502.49 | 205,954.25 | 206,939.67 | 206,939.67 | 1,465,810 |
| 2023-06-13 | 227,140.93 | 238,966.05 | 223,691.93 | 231,082.64 | 231,082.64 | 1,230,519 |
| 2023-06-12 | 216,793.94 | 235,024.34 | 215,315.80 | 223,691.93 | 223,691.93 | 1,473,814 |
| 2023-06-09 | 194,523.29 | 215,315.80 | 186,344.25 | 214,823.09 | 214,823.09 | 1,910,055 |
| 2023-06-08 | 182,402.54 | 191,172.84 | 181,614.20 | 190,088.87 | 190,088.87 | 991,014 |
| 2023-06-07 | 178,559.38 | 182,304.00 | 177,968.12 | 182,304.00 | 182,304.00 | 466,579 |
| 2023-06-05 | 178,263.75 | 181,318.57 | 175,898.72 | 177,376.86 | 177,376.86 | 325,967 |
| 2023-06-02 | 176,292.89 | 178,263.75 | 175,504.55 | 176,391.44 | 176,391.44 | 366,210 |
| 2023-06-01 | 175,800.18 | 177,179.78 | 172,548.27 | 176,095.81 | 176,095.81 | 389,782 |
| 2023-05-31 | 170,774.50 | 176,095.81 | 167,029.88 | 176,095.81 | 176,095.81 | 2,431,601 |
| 2023-05-30 | 173,435.16 | 178,362.29 | 161,117.32 | 170,774.50 | 170,774.50 | 772,326 |
| 2023-05-26 | 178,066.66 | 181,417.11 | 170,577.42 | 172,252.64 | 172,252.64 | 473,035 |
| 2023-05-25 | 184,669.02 | 185,555.91 | 178,460.83 | 178,657.92 | 178,657.92 | 373,591 |
| 2023-05-24 | 182,599.63 | 186,245.71 | 181,022.94 | 184,767.57 | 184,767.57 | 435,489 |
| 2023-05-23 | 177,376.86 | 183,979.23 | 175,997.27 | 182,205.46 | 182,205.46 | 619,621 |
| 2023-05-22 | 172,154.10 | 175,898.72 | 169,887.62 | 174,913.30 | 174,913.30 | 334,139 |
| 2023-05-19 | 172,942.44 | 173,435.16 | 165,650.28 | 172,646.81 | 172,646.81 | 415,480 |
| 2023-05-18 | 169,099.28 | 174,322.04 | 168,606.56 | 171,464.30 | 171,464.30 | 434,023 |
| 2023-05-17 | 163,975.06 | 167,916.76 | 162,595.46 | 167,325.51 | 167,325.51 | 337,061 |
| 2023-05-16 | 165,157.57 | 167,029.88 | 159,737.72 | 163,975.06 | 163,975.06 | 433,942 |
| 2023-05-15 | 156,781.44 | 161,610.03 | 146,828.63 | 161,610.03 | 161,610.03 | 761,282 |
| 2023-05-12 | 170,774.50 | 176,884.15 | 155,303.30 | 158,555.21 | 158,555.21 | 981,850 |
| 2023-05-11 | 163,679.43 | 174,913.30 | 163,679.43 | 168,606.56 | 168,606.56 | 778,510 |
| 2023-05-10 | 164,861.94 | 168,705.11 | 158,653.75 | 161,610.03 | 161,610.03 | 355,513 |
| 2023-05-09 | 158,653.75 | 164,763.40 | 149,390.74 | 164,566.31 | 164,566.31 | 728,082 |
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.