Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 60,111.05 | 60,603.76 | 58,238.74 | 58,928.54 | 58,928.54 | 625,318 |
| 2022-08-11 | 62,081.90 | 62,278.99 | 59,322.71 | 60,603.76 | 60,603.76 | 1,188,959 |
| 2022-08-10 | 58,238.74 | 64,446.93 | 58,238.74 | 61,884.82 | 61,884.82 | 3,028,071 |
| 2022-08-09 | 55,676.63 | 58,928.54 | 54,986.83 | 58,731.45 | 58,731.45 | 1,661,720 |
| 2022-08-08 | 54,986.83 | 56,169.34 | 54,494.11 | 55,479.54 | 55,479.54 | 425,904 |
| 2022-08-05 | 56,169.34 | 56,563.51 | 54,099.94 | 55,676.63 | 55,676.63 | 600,006 |
| 2022-08-04 | 57,056.22 | 57,647.48 | 55,183.91 | 55,775.17 | 55,775.17 | 791,681 |
| 2022-08-03 | 54,297.03 | 57,154.77 | 53,902.86 | 56,563.51 | 56,563.51 | 952,932 |
| 2022-08-02 | 55,085.37 | 55,183.91 | 53,607.23 | 54,297.03 | 54,297.03 | 376,161 |
| 2022-08-01 | 53,114.52 | 54,789.74 | 52,523.26 | 54,789.74 | 54,789.74 | 666,296 |
| 2022-07-29 | 53,410.14 | 54,001.40 | 52,326.17 | 52,818.89 | 52,818.89 | 427,071 |
| 2022-07-28 | 52,129.09 | 53,508.69 | 51,143.66 | 53,015.97 | 53,015.97 | 647,822 |
| 2022-07-27 | 51,439.29 | 52,129.09 | 50,650.95 | 51,340.75 | 51,340.75 | 380,553 |
| 2022-07-26 | 52,424.72 | 52,720.35 | 50,946.58 | 51,734.92 | 51,734.92 | 623,486 |
| 2022-07-25 | 52,818.89 | 54,395.57 | 52,621.80 | 52,818.89 | 52,818.89 | 442,557 |
| 2022-07-22 | 53,410.14 | 55,183.91 | 52,917.43 | 53,213.06 | 53,213.06 | 1,000,203 |
| 2022-07-21 | 53,311.60 | 54,001.40 | 50,453.86 | 52,621.80 | 52,621.80 | 851,090 |
| 2022-07-20 | 53,410.14 | 54,297.03 | 52,523.26 | 52,917.43 | 52,917.43 | 714,128 |
| 2022-07-19 | 50,552.41 | 52,621.80 | 50,256.78 | 52,227.63 | 52,227.63 | 518,302 |
| 2022-07-18 | 51,045.12 | 51,439.29 | 49,172.81 | 51,143.66 | 51,143.66 | 602,937 |
| 2022-07-15 | 50,946.58 | 51,734.92 | 50,059.69 | 50,749.49 | 50,749.49 | 671,565 |
| 2022-07-14 | 50,256.78 | 51,045.12 | 49,468.44 | 50,453.86 | 50,453.86 | 910,091 |
| 2022-07-13 | 46,709.24 | 49,468.44 | 46,364.34 | 49,271.35 | 49,271.35 | 740,264 |
| 2022-07-12 | 47,201.95 | 47,300.50 | 45,871.63 | 46,906.33 | 46,906.33 | 487,963 |
| 2022-07-11 | 49,566.98 | 49,862.61 | 48,088.84 | 48,088.84 | 48,088.84 | 467,165 |
| 2022-07-08 | 48,433.74 | 50,158.24 | 48,335.20 | 48,926.45 | 48,926.45 | 905,141 |
| 2022-07-07 | 46,709.24 | 47,546.85 | 45,822.36 | 47,300.50 | 47,300.50 | 540,710 |
| 2022-07-06 | 47,054.14 | 47,941.02 | 45,625.27 | 45,674.54 | 45,674.54 | 694,421 |
| 2022-07-05 | 44,886.20 | 47,990.30 | 43,851.50 | 47,004.87 | 47,004.87 | 1,261,881 |
| 2022-07-04 | 45,181.83 | 45,625.27 | 42,866.08 | 44,541.30 | 44,541.30 | 967,228 |
| 2022-07-01 | 47,004.87 | 47,743.94 | 44,344.22 | 44,689.12 | 44,689.12 | 1,588,423 |
| 2022-06-30 | 52,326.17 | 52,917.43 | 47,103.41 | 47,251.23 | 47,251.23 | 2,164,917 |
| 2022-06-29 | 53,705.77 | 54,592.66 | 51,439.29 | 52,424.72 | 52,424.72 | 1,119,022 |
| 2022-06-28 | 55,479.54 | 56,366.43 | 53,804.32 | 55,479.54 | 55,479.54 | 647,619 |
| 2022-06-27 | 55,676.63 | 58,238.74 | 55,282.46 | 55,676.63 | 55,676.63 | 1,065,250 |
| 2022-06-24 | 51,340.75 | 55,282.46 | 50,453.86 | 55,282.46 | 55,282.46 | 1,351,092 |
| 2022-06-23 | 51,340.75 | 53,311.60 | 49,468.44 | 50,355.32 | 50,355.32 | 1,295,439 |
| 2022-06-22 | 55,381.00 | 56,169.34 | 51,143.66 | 51,439.29 | 51,439.29 | 1,463,802 |
| 2022-06-21 | 59,027.08 | 59,716.88 | 53,508.69 | 54,691.20 | 54,691.20 | 2,032,596 |
| 2022-06-20 | 59,027.08 | 60,800.85 | 57,253.31 | 58,829.99 | 58,829.99 | 1,548,165 |
| 2022-06-17 | 55,676.63 | 58,238.74 | 54,494.11 | 57,943.11 | 57,943.11 | 1,721,842 |
| 2022-06-16 | 53,508.69 | 58,435.82 | 52,720.35 | 56,267.88 | 56,267.88 | 3,137,107 |
| 2022-06-15 | 52,818.89 | 53,902.86 | 51,242.21 | 51,932.00 | 51,932.00 | 970,971 |
| 2022-06-14 | 49,172.81 | 52,621.80 | 49,172.81 | 52,621.80 | 52,621.80 | 1,178,987 |
| 2022-06-13 | 49,468.44 | 50,848.03 | 48,926.45 | 49,665.52 | 49,665.52 | 425,105 |
| 2022-06-10 | 50,256.78 | 51,439.29 | 50,059.69 | 50,552.41 | 50,552.41 | 225,528 |
| 2022-06-09 | 50,256.78 | 51,242.21 | 49,764.06 | 50,848.03 | 50,848.03 | 310,470 |
| 2022-06-08 | 51,340.75 | 51,439.29 | 49,862.61 | 50,453.86 | 50,453.86 | 324,297 |
| 2022-06-07 | 51,734.92 | 52,030.55 | 50,453.86 | 51,045.12 | 51,045.12 | 451,953 |
| 2022-06-03 | 53,311.60 | 53,508.69 | 51,932.00 | 52,030.55 | 52,030.55 | 383,070 |
| 2022-06-02 | 53,410.14 | 54,494.11 | 52,227.63 | 52,818.89 | 52,818.89 | 550,143 |
| 2022-05-31 | 53,311.60 | 55,183.91 | 52,818.89 | 53,902.86 | 53,902.86 | 969,687 |
| 2022-05-30 | 53,213.06 | 53,410.14 | 51,932.00 | 52,720.35 | 52,720.35 | 392,901 |
| 2022-05-27 | 53,410.14 | 53,410.14 | 51,537.83 | 52,720.35 | 52,720.35 | 545,694 |
| 2022-05-26 | 51,143.66 | 52,720.35 | 49,764.06 | 52,030.55 | 52,030.55 | 671,696 |
| 2022-05-25 | 51,734.92 | 52,030.55 | 49,271.35 | 50,552.41 | 50,552.41 | 752,740 |
| 2022-05-24 | 52,523.26 | 53,804.32 | 51,045.12 | 51,340.75 | 51,340.75 | 650,315 |
| 2022-05-23 | 54,001.40 | 54,297.03 | 51,045.12 | 52,227.63 | 52,227.63 | 789,898 |
| 2022-05-20 | 53,607.23 | 54,592.66 | 52,720.35 | 53,015.97 | 53,015.97 | 977,845 |
| 2022-05-19 | 49,271.35 | 54,099.94 | 49,172.81 | 53,213.06 | 53,213.06 | 1,742,790 |
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.