Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 175,701.64 | 175,800.18 | 160,920.23 | 160,920.23 | 160,920.23 | 485,636 |
| 2023-05-04 | 173,632.24 | 177,376.86 | 170,380.33 | 172,548.27 | 172,548.27 | 298,282 |
| 2023-05-03 | 180,924.40 | 185,851.54 | 172,745.36 | 175,110.38 | 175,110.38 | 539,169 |
| 2023-05-02 | 177,376.86 | 185,654.45 | 174,716.21 | 181,811.29 | 181,811.29 | 846,070 |
| 2023-04-28 | 176,489.98 | 186,836.96 | 166,537.17 | 171,957.02 | 171,957.02 | 1,022,516 |
| 2023-04-27 | 162,102.75 | 172,252.64 | 156,682.90 | 171,365.76 | 171,365.76 | 561,702 |
| 2023-04-26 | 164,861.94 | 172,449.73 | 163,383.80 | 163,383.80 | 163,383.80 | 497,242 |
| 2023-04-25 | 167,128.42 | 175,406.01 | 156,682.90 | 164,467.77 | 164,467.77 | 954,709 |
| 2023-04-24 | 174,124.95 | 178,657.92 | 162,694.00 | 167,522.59 | 167,522.59 | 720,060 |
| 2023-04-21 | 179,347.72 | 182,304.00 | 171,070.13 | 176,785.61 | 176,785.61 | 416,015 |
| 2023-04-20 | 175,011.84 | 186,048.62 | 175,011.84 | 179,347.72 | 179,347.72 | 383,424 |
| 2023-04-19 | 177,573.95 | 180,825.86 | 176,194.35 | 177,573.95 | 177,573.95 | 340,945 |
| 2023-04-18 | 181,318.57 | 183,289.43 | 173,435.16 | 181,121.49 | 181,121.49 | 477,329 |
| 2023-04-17 | 176,391.44 | 183,782.14 | 172,449.73 | 181,022.94 | 181,022.94 | 463,438 |
| 2023-04-14 | 170,084.70 | 178,953.55 | 164,664.86 | 176,391.44 | 176,391.44 | 710,902 |
| 2023-04-13 | 153,923.70 | 166,931.34 | 147,814.05 | 159,737.72 | 159,737.72 | 1,262,723 |
| 2023-04-12 | 183,190.88 | 184,274.85 | 167,029.88 | 167,128.42 | 167,128.42 | 1,118,319 |
| 2023-04-11 | 190,285.96 | 190,285.96 | 171,267.22 | 184,669.02 | 184,669.02 | 1,039,178 |
| 2023-04-10 | 185,260.28 | 192,552.44 | 180,924.40 | 190,285.96 | 190,285.96 | 1,397,783 |
| 2023-04-07 | 188,413.65 | 196,691.23 | 187,625.30 | 189,399.07 | 189,399.07 | 1,017,173 |
| 2023-04-06 | 182,304.00 | 193,734.95 | 179,446.26 | 186,344.25 | 186,344.25 | 1,331,715 |
| 2023-04-05 | 170,577.42 | 187,625.30 | 170,478.87 | 182,304.00 | 182,304.00 | 1,704,214 |
| 2023-04-04 | 182,304.00 | 183,190.88 | 168,606.56 | 170,675.96 | 170,675.96 | 1,761,648 |
| 2023-04-03 | 159,146.46 | 189,891.79 | 155,106.21 | 187,526.76 | 187,526.76 | 2,955,179 |
| 2023-03-31 | 142,689.83 | 154,712.04 | 141,014.61 | 151,657.22 | 151,657.22 | 1,343,938 |
| 2023-03-30 | 144,660.69 | 152,445.56 | 139,536.47 | 144,759.23 | 144,759.23 | 1,428,777 |
| 2023-03-29 | 136,186.01 | 147,321.34 | 136,087.47 | 143,773.80 | 143,773.80 | 1,704,982 |
| 2023-03-28 | 133,525.36 | 134,412.25 | 124,755.06 | 133,820.99 | 133,820.99 | 1,103,013 |
| 2023-03-27 | 120,222.10 | 137,959.78 | 120,025.01 | 133,032.65 | 133,032.65 | 2,015,759 |
| 2023-03-24 | 123,178.38 | 123,178.38 | 113,915.36 | 119,729.38 | 119,729.38 | 985,640 |
| 2023-03-23 | 120,714.81 | 129,485.11 | 114,900.79 | 119,729.38 | 119,729.38 | 2,260,167 |
| 2023-03-22 | 115,787.68 | 126,528.83 | 113,422.65 | 122,685.66 | 122,685.66 | 2,000,085 |
| 2023-03-21 | 103,174.21 | 116,970.19 | 102,484.41 | 112,732.85 | 112,732.85 | 2,414,077 |
| 2023-03-20 | 90,166.57 | 107,805.72 | 89,181.15 | 104,553.81 | 104,553.81 | 3,001,503 |
| 2023-03-17 | 102,188.78 | 102,385.87 | 93,221.40 | 93,319.94 | 93,319.94 | 1,403,843 |
| 2023-03-16 | 96,276.22 | 102,681.50 | 94,403.91 | 101,991.70 | 101,991.70 | 1,406,923 |
| 2023-03-15 | 96,571.85 | 99,922.30 | 94,108.28 | 95,980.59 | 95,980.59 | 1,085,890 |
| 2023-03-14 | 93,615.57 | 96,473.31 | 86,717.58 | 93,812.65 | 93,812.65 | 1,294,052 |
| 2023-03-13 | 91,644.71 | 94,798.08 | 90,265.12 | 93,122.85 | 93,122.85 | 832,626 |
| 2023-03-10 | 91,644.71 | 95,684.96 | 89,181.15 | 92,925.77 | 92,925.77 | 887,955 |
| 2023-03-09 | 104,455.26 | 105,637.78 | 92,728.68 | 94,896.62 | 94,896.62 | 1,439,070 |
| 2023-03-08 | 95,586.42 | 103,075.67 | 95,487.88 | 101,794.61 | 101,794.61 | 1,294,231 |
| 2023-03-07 | 94,600.99 | 101,991.70 | 93,517.02 | 98,247.07 | 98,247.07 | 2,122,043 |
| 2023-03-06 | 95,093.71 | 100,217.93 | 91,743.26 | 97,557.28 | 97,557.28 | 3,074,226 |
| 2023-03-03 | 78,834.16 | 88,688.43 | 77,454.56 | 88,392.80 | 88,392.80 | 3,295,592 |
| 2023-03-02 | 77,356.02 | 81,100.64 | 74,892.45 | 76,469.14 | 76,469.14 | 1,700,613 |
| 2023-02-28 | 72,921.60 | 78,834.16 | 72,034.72 | 76,370.59 | 76,370.59 | 2,212,172 |
| 2023-02-27 | 70,063.86 | 72,231.80 | 69,866.78 | 71,246.37 | 71,246.37 | 713,905 |
| 2023-02-24 | 70,260.95 | 72,231.80 | 69,669.69 | 70,753.66 | 70,753.66 | 486,004 |
| 2023-02-23 | 71,443.46 | 71,640.54 | 67,994.46 | 69,965.32 | 69,965.32 | 677,488 |
| 2023-02-22 | 70,063.86 | 73,611.40 | 69,866.78 | 70,950.75 | 70,950.75 | 877,546 |
| 2023-02-21 | 69,965.32 | 72,921.60 | 69,176.98 | 71,936.17 | 71,936.17 | 929,797 |
| 2023-02-20 | 70,753.66 | 72,921.60 | 69,275.52 | 70,063.86 | 70,063.86 | 1,189,743 |
| 2023-02-17 | 74,104.11 | 76,173.51 | 69,669.69 | 70,852.20 | 70,852.20 | 1,642,374 |
| 2023-02-16 | 69,768.23 | 78,341.45 | 68,782.81 | 75,582.25 | 75,582.25 | 3,343,453 |
| 2023-02-15 | 69,176.98 | 71,344.92 | 68,388.64 | 68,782.81 | 68,782.81 | 1,022,459 |
| 2023-02-14 | 68,782.81 | 68,979.89 | 65,925.07 | 68,487.18 | 68,487.18 | 588,793 |
| 2023-02-13 | 67,698.84 | 70,458.03 | 67,501.75 | 68,191.55 | 68,191.55 | 812,620 |
| 2023-02-10 | 69,374.06 | 70,556.57 | 67,206.12 | 68,585.72 | 68,585.72 | 865,866 |
| 2023-02-09 | 65,530.90 | 68,782.81 | 64,939.64 | 68,093.01 | 68,093.01 | 953,067 |
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.