Cosmoam&T historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	67,797.38	68,093.01	64,742.56	65,826.53	65,826.53	808,501
2023-02-07	65,333.81	68,585.72	65,333.81	66,910.49	66,910.49	1,286,644
2023-02-06	62,771.70	64,545.47	62,574.62	64,446.93	64,446.93	691,723
2023-02-03	60,899.39	63,067.33	60,603.76	62,180.45	62,180.45	516,122
2023-02-02	61,293.56	61,490.65	60,406.68	60,899.39	60,899.39	349,054
2023-02-01	58,731.45	60,899.39	58,632.91	60,406.68	60,406.68	606,956
2023-01-31	58,041.65	58,928.54	56,169.34	58,238.74	58,238.74	400,196
2023-01-30	58,238.74	58,829.99	57,253.31	57,746.02	57,746.02	262,229
2023-01-27	59,125.62	59,618.33	57,548.94	57,647.48	57,647.48	407,552
2023-01-26	57,351.85	58,928.54	56,859.14	58,435.82	58,435.82	473,318
2023-01-25	56,464.97	56,859.14	55,972.25	56,760.60	56,760.60	272,053
2023-01-20	54,691.20	56,169.34	54,099.94	56,169.34	56,169.34	206,544
2023-01-19	54,691.20	56,464.97	54,691.20	55,183.91	55,183.91	282,590
2023-01-18	57,056.22	57,056.22	55,282.46	55,381.00	55,381.00	190,636
2023-01-17	56,662.05	57,450.40	55,873.71	56,366.43	56,366.43	244,836
2023-01-16	55,873.71	57,548.94	55,873.71	56,662.05	56,662.05	297,999
2023-01-13	56,169.34	56,563.51	55,381.00	55,479.54	55,479.54	155,757
2023-01-12	56,267.88	57,056.22	55,578.08	55,972.25	55,972.25	272,772
2023-01-11	54,494.11	55,676.63	54,099.94	55,479.54	55,479.54	213,285
2023-01-10	54,494.11	55,085.37	53,705.77	54,099.94	54,099.94	195,737
2023-01-09	53,705.77	54,691.20	53,114.52	54,099.94	54,099.94	251,476
2023-01-06	51,833.46	53,311.60	51,537.83	52,917.43	52,917.43	140,008
2023-01-05	53,508.69	53,902.86	52,030.55	52,424.72	52,424.72	168,501
2023-01-04	51,537.83	52,917.43	51,143.66	52,818.89	52,818.89	202,922
2023-01-03	51,833.46	52,621.80	51,045.12	52,326.17	52,326.17	203,392
2023-01-02	52,523.26	53,705.77	51,537.83	51,833.46	51,833.46	289,396
2022-12-29	52,523.26	53,015.97	51,045.12	51,045.12	51,045.12	224,675
2022-12-28	53,015.97	54,395.57	51,340.75	52,523.26	52,523.26	503,494
2022-12-27	53,015.97	53,705.77	51,932.00	53,705.77	53,705.77	428,106
2022-12-26	50,848.03	53,015.97	50,848.03	52,227.63	52,227.63	302,154
2022-12-23	51,045.12	51,636.38	50,749.49	50,848.03	50,848.03	395,599
2022-12-22	51,833.46	53,114.52	51,636.38	52,720.35	52,720.35	373,463
2022-12-21	52,030.55	52,424.72	50,453.86	50,946.58	50,946.58	374,950
2022-12-20	52,818.89	53,705.77	51,537.83	51,734.92	51,734.92	336,306
2022-12-19	53,508.69	53,902.86	52,523.26	53,015.97	53,015.97	249,965
2022-12-16	53,213.06	54,888.29	53,114.52	53,804.32	53,804.32	178,117
2022-12-15	53,804.32	55,972.25	53,410.14	54,395.57	54,395.57	304,928
2022-12-14	53,213.06	54,395.57	52,818.89	54,297.03	54,297.03	409,968
2022-12-13	54,099.94	54,888.29	52,720.35	53,213.06	53,213.06	486,117
2022-12-12	53,902.86	54,888.29	53,410.14	54,395.57	54,395.57	385,411
2022-12-09	58,435.82	58,731.45	53,705.77	54,789.74	54,789.74	1,306,840
2022-12-08	58,140.19	59,322.71	57,548.94	58,041.65	58,041.65	232,092
2022-12-07	58,928.54	59,421.25	57,943.11	58,534.37	58,534.37	426,380
2022-12-06	58,337.28	62,081.90	57,253.31	59,618.33	59,618.33	588,707
2022-12-05	60,406.68	60,997.93	58,435.82	59,125.62	59,125.62	495,359
2022-12-02	61,884.82	62,081.90	60,111.05	60,406.68	60,406.68	347,070
2022-12-01	63,362.96	63,757.13	61,884.82	61,884.82	61,884.82	434,226
2022-11-30	64,151.30	64,151.30	61,687.73	62,278.99	62,278.99	543,869
2022-11-29	61,983.36	66,220.70	60,800.85	64,151.30	64,151.30	1,240,996
2022-11-28	61,884.82	63,067.33	61,392.10	62,476.07	62,476.07	708,602
2022-11-25	58,337.28	61,884.82	57,943.11	61,392.10	61,392.10	805,674
2022-11-24	57,548.94	58,632.91	57,450.40	58,140.19	58,140.19	508,804
2022-11-23	57,056.22	57,351.85	55,183.91	56,662.05	56,662.05	615,671
2022-11-22	58,238.74	59,125.62	55,479.54	56,366.43	56,366.43	777,635
2022-11-21	59,913.96	60,603.76	57,943.11	58,238.74	58,238.74	450,334
2022-11-18	59,519.79	60,800.85	58,435.82	59,913.96	59,913.96	413,403
2022-11-17	62,476.07	62,476.07	59,716.88	59,716.88	59,716.88	666,994
2022-11-16	63,165.87	63,264.41	60,702.30	62,476.07	62,476.07	475,770
2022-11-15	65,038.18	65,432.35	61,884.82	63,067.33	63,067.33	762,544
2022-11-14	65,629.44	66,220.70	64,841.10	65,136.73	65,136.73	405,501

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.