Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 66,516.32 | 66,614.87 | 64,151.30 | 65,333.81 | 65,333.81 | 568,954 |
| 2022-11-10 | 64,742.56 | 66,023.61 | 64,151.30 | 64,545.47 | 64,545.47 | 327,849 |
| 2022-11-09 | 64,446.93 | 65,629.44 | 63,855.67 | 65,136.73 | 65,136.73 | 305,536 |
| 2022-11-08 | 65,925.07 | 65,925.07 | 62,278.99 | 64,644.01 | 64,644.01 | 478,552 |
| 2022-11-07 | 66,713.41 | 66,713.41 | 64,446.93 | 65,629.44 | 65,629.44 | 446,496 |
| 2022-11-04 | 67,501.75 | 68,093.01 | 66,023.61 | 66,220.70 | 66,220.70 | 403,149 |
| 2022-11-03 | 65,038.18 | 68,290.09 | 64,742.56 | 67,994.46 | 67,994.46 | 485,966 |
| 2022-11-02 | 68,191.55 | 70,260.95 | 64,545.47 | 66,614.87 | 66,614.87 | 900,040 |
| 2022-11-01 | 66,516.32 | 68,191.55 | 66,122.15 | 68,191.55 | 68,191.55 | 564,283 |
| 2022-10-31 | 67,206.12 | 67,304.67 | 64,939.64 | 66,122.15 | 66,122.15 | 474,736 |
| 2022-10-28 | 66,614.87 | 68,782.81 | 66,023.61 | 66,516.32 | 66,516.32 | 755,471 |
| 2022-10-27 | 62,081.90 | 66,910.49 | 61,884.82 | 66,910.49 | 66,910.49 | 1,300,052 |
| 2022-10-26 | 62,278.99 | 63,461.50 | 60,603.76 | 60,997.93 | 60,997.93 | 555,820 |
| 2022-10-25 | 61,884.82 | 63,461.50 | 60,800.85 | 61,884.82 | 61,884.82 | 512,687 |
| 2022-10-24 | 63,067.33 | 63,264.41 | 61,195.02 | 61,884.82 | 61,884.82 | 345,035 |
| 2022-10-21 | 62,081.90 | 63,461.50 | 60,406.68 | 60,800.85 | 60,800.85 | 456,690 |
| 2022-10-20 | 61,687.73 | 64,742.56 | 60,209.59 | 62,574.62 | 62,574.62 | 896,911 |
| 2022-10-19 | 60,702.30 | 63,067.33 | 60,209.59 | 61,096.48 | 61,096.48 | 785,485 |
| 2022-10-18 | 59,815.42 | 60,997.93 | 59,027.08 | 60,603.76 | 60,603.76 | 678,365 |
| 2022-10-17 | 53,213.06 | 59,125.62 | 53,114.52 | 58,928.54 | 58,928.54 | 789,961 |
| 2022-10-14 | 55,479.54 | 55,479.54 | 53,508.69 | 54,395.57 | 54,395.57 | 388,496 |
| 2022-10-13 | 54,297.03 | 54,691.20 | 53,311.60 | 53,902.86 | 53,902.86 | 299,864 |
| 2022-10-12 | 54,099.94 | 54,494.11 | 52,818.89 | 54,001.40 | 54,001.40 | 292,155 |
| 2022-10-11 | 52,917.43 | 53,902.86 | 52,129.09 | 53,607.23 | 53,607.23 | 338,593 |
| 2022-10-07 | 53,410.14 | 55,282.46 | 52,917.43 | 54,297.03 | 54,297.03 | 403,466 |
| 2022-10-06 | 50,552.41 | 54,395.57 | 50,552.41 | 54,099.94 | 54,099.94 | 654,017 |
| 2022-10-05 | 51,833.46 | 52,621.80 | 50,059.69 | 50,256.78 | 50,256.78 | 577,333 |
| 2022-10-04 | 50,650.95 | 50,749.49 | 48,433.74 | 50,059.69 | 50,059.69 | 744,340 |
| 2022-09-30 | 49,468.44 | 50,848.03 | 48,778.64 | 49,764.06 | 49,764.06 | 602,854 |
| 2022-09-29 | 53,114.52 | 53,804.32 | 50,650.95 | 50,650.95 | 50,650.95 | 478,012 |
| 2022-09-28 | 55,282.46 | 55,282.46 | 50,650.95 | 51,537.83 | 51,537.83 | 567,570 |
| 2022-09-27 | 54,198.49 | 55,183.91 | 52,621.80 | 55,183.91 | 55,183.91 | 588,582 |
| 2022-09-26 | 57,056.22 | 57,943.11 | 53,902.86 | 54,198.49 | 54,198.49 | 828,581 |
| 2022-09-23 | 61,884.82 | 61,884.82 | 57,253.31 | 58,534.37 | 58,534.37 | 736,107 |
| 2022-09-22 | 58,731.45 | 61,786.27 | 58,534.37 | 61,293.56 | 61,293.56 | 458,148 |
| 2022-09-21 | 58,632.91 | 59,815.42 | 58,041.65 | 59,716.88 | 59,716.88 | 331,294 |
| 2022-09-20 | 60,899.39 | 61,490.65 | 58,632.91 | 59,125.62 | 59,125.62 | 653,510 |
| 2022-09-19 | 63,165.87 | 63,560.04 | 59,519.79 | 60,505.22 | 60,505.22 | 801,436 |
| 2022-09-16 | 65,432.35 | 66,614.87 | 63,067.33 | 63,560.04 | 63,560.04 | 666,221 |
| 2022-09-15 | 66,811.95 | 67,206.12 | 64,348.38 | 66,220.70 | 66,220.70 | 1,028,462 |
| 2022-09-14 | 66,023.61 | 68,881.35 | 65,333.81 | 67,403.21 | 67,403.21 | 899,088 |
| 2022-09-13 | 67,994.46 | 69,472.61 | 67,107.58 | 68,093.01 | 68,093.01 | 865,950 |
| 2022-09-08 | 63,362.96 | 67,895.92 | 63,165.87 | 67,403.21 | 67,403.21 | 1,979,785 |
| 2022-09-07 | 60,899.39 | 64,348.38 | 60,800.85 | 62,673.16 | 62,673.16 | 1,084,117 |
| 2022-09-06 | 58,435.82 | 61,786.27 | 58,337.28 | 61,293.56 | 61,293.56 | 500,607 |
| 2022-09-05 | 61,392.10 | 61,786.27 | 57,647.48 | 58,435.82 | 58,435.82 | 771,198 |
| 2022-09-02 | 63,264.41 | 63,461.50 | 60,406.68 | 61,786.27 | 61,786.27 | 421,801 |
| 2022-09-01 | 63,165.87 | 64,446.93 | 62,180.45 | 62,180.45 | 62,180.45 | 640,610 |
| 2022-08-31 | 63,264.41 | 64,446.93 | 62,278.99 | 63,757.13 | 63,757.13 | 590,777 |
| 2022-08-30 | 61,589.19 | 65,333.81 | 60,899.39 | 63,560.04 | 63,560.04 | 1,398,413 |
| 2022-08-29 | 57,056.22 | 61,490.65 | 56,760.60 | 60,800.85 | 60,800.85 | 528,024 |
| 2022-08-26 | 61,195.02 | 61,490.65 | 59,519.79 | 59,913.96 | 59,913.96 | 464,174 |
| 2022-08-25 | 59,224.16 | 62,771.70 | 58,829.99 | 60,603.76 | 60,603.76 | 1,249,460 |
| 2022-08-24 | 57,647.48 | 58,928.54 | 57,548.94 | 58,928.54 | 58,928.54 | 411,636 |
| 2022-08-23 | 57,351.85 | 57,943.11 | 56,662.05 | 57,056.22 | 57,056.22 | 343,831 |
| 2022-08-22 | 57,351.85 | 58,829.99 | 57,056.22 | 57,746.02 | 57,746.02 | 406,549 |
| 2022-08-19 | 60,603.76 | 61,293.56 | 58,041.65 | 58,238.74 | 58,238.74 | 537,999 |
| 2022-08-18 | 58,928.54 | 60,800.85 | 58,435.82 | 60,505.22 | 60,505.22 | 444,361 |
| 2022-08-17 | 60,308.13 | 61,490.65 | 58,731.45 | 59,322.71 | 59,322.71 | 636,061 |
| 2022-08-16 | 59,519.79 | 61,096.48 | 59,027.08 | 60,308.13 | 60,308.13 | 634,051 |
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.