Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 50,749.49 | 52,227.63 | 50,453.86 | 51,143.66 | 51,143.66 | 862,783 |
| 2022-05-17 | 48,384.47 | 50,848.03 | 48,187.38 | 50,256.78 | 50,256.78 | 698,742 |
| 2022-05-16 | 49,764.06 | 50,946.58 | 48,532.28 | 48,630.82 | 48,630.82 | 726,957 |
| 2022-05-13 | 48,285.92 | 49,566.98 | 47,596.13 | 48,778.64 | 48,778.64 | 854,009 |
| 2022-05-12 | 50,059.69 | 50,848.03 | 47,941.02 | 47,990.30 | 47,990.30 | 1,399,453 |
| 2022-05-11 | 53,114.52 | 53,902.86 | 50,355.32 | 51,439.29 | 51,439.29 | 1,186,791 |
| 2022-05-10 | 53,705.77 | 54,986.83 | 50,453.86 | 52,523.26 | 52,523.26 | 1,975,496 |
| 2022-05-09 | 53,311.60 | 54,592.66 | 52,326.17 | 54,395.57 | 54,395.57 | 823,788 |
| 2022-05-06 | 54,297.03 | 55,775.17 | 52,818.89 | 53,902.86 | 53,902.86 | 1,175,751 |
| 2022-05-04 | 54,789.74 | 58,829.99 | 54,001.40 | 55,972.25 | 55,972.25 | 1,934,135 |
| 2022-05-03 | 54,592.66 | 56,662.05 | 54,198.49 | 54,297.03 | 54,297.03 | 1,153,612 |
| 2022-05-02 | 54,099.94 | 55,183.91 | 52,424.72 | 53,804.32 | 53,804.32 | 1,033,368 |
| 2022-04-29 | 52,424.72 | 56,267.88 | 51,340.75 | 55,282.46 | 55,282.46 | 1,419,951 |
| 2022-04-28 | 53,607.23 | 54,297.03 | 50,059.69 | 52,227.63 | 52,227.63 | 1,251,134 |
| 2022-04-27 | 51,242.21 | 54,789.74 | 50,650.95 | 53,607.23 | 53,607.23 | 1,450,855 |
| 2022-04-26 | 54,494.11 | 55,381.00 | 52,030.55 | 53,311.60 | 53,311.60 | 1,290,145 |
| 2022-04-25 | 57,056.22 | 58,337.28 | 52,424.72 | 53,705.77 | 53,705.77 | 2,914,499 |
| 2022-04-22 | 56,366.43 | 62,081.90 | 56,366.43 | 57,746.02 | 57,746.02 | 2,634,412 |
| 2022-04-21 | 51,636.38 | 58,829.99 | 50,946.58 | 57,351.85 | 57,351.85 | 4,644,639 |
| 2022-04-20 | 48,827.91 | 50,749.49 | 48,088.84 | 50,256.78 | 50,256.78 | 1,766,228 |
| 2022-04-19 | 45,280.37 | 48,975.72 | 45,034.01 | 48,384.47 | 48,384.47 | 2,405,876 |
| 2022-04-18 | 44,442.76 | 46,019.44 | 43,260.25 | 45,132.56 | 45,132.56 | 727,584 |
| 2022-04-15 | 43,851.50 | 45,034.01 | 43,802.23 | 44,393.49 | 44,393.49 | 477,273 |
| 2022-04-14 | 45,083.29 | 45,428.19 | 44,147.13 | 44,393.49 | 44,393.49 | 645,198 |
| 2022-04-13 | 44,492.03 | 45,576.00 | 43,654.42 | 44,541.30 | 44,541.30 | 851,318 |
| 2022-04-12 | 41,683.56 | 45,034.01 | 41,437.21 | 44,541.30 | 44,541.30 | 1,103,864 |
| 2022-04-11 | 44,048.59 | 44,541.30 | 41,979.19 | 42,619.72 | 42,619.72 | 829,053 |
| 2022-04-08 | 41,338.66 | 44,590.57 | 41,092.31 | 43,999.32 | 43,999.32 | 2,339,520 |
| 2022-04-07 | 38,727.28 | 41,338.66 | 38,283.84 | 41,289.39 | 41,289.39 | 1,084,128 |
| 2022-04-06 | 35,968.09 | 39,564.89 | 35,968.09 | 39,466.35 | 39,466.35 | 725,533 |
| 2022-04-05 | 36,805.70 | 37,643.31 | 36,657.89 | 36,756.43 | 36,756.43 | 259,511 |
| 2022-04-04 | 36,411.53 | 36,460.80 | 35,573.92 | 36,411.53 | 36,411.53 | 123,830 |
| 2022-04-01 | 35,869.54 | 36,657.89 | 35,573.92 | 36,214.44 | 36,214.44 | 240,050 |
| 2022-03-31 | 34,095.77 | 36,559.34 | 33,898.69 | 36,115.90 | 36,115.90 | 535,539 |
| 2022-03-30 | 34,588.49 | 35,229.02 | 34,440.67 | 34,440.67 | 34,440.67 | 212,881 |
| 2022-03-29 | 34,539.22 | 34,933.39 | 34,145.05 | 34,292.86 | 34,292.86 | 192,075 |
| 2022-03-28 | 34,194.32 | 34,292.86 | 33,455.25 | 33,947.96 | 33,947.96 | 144,280 |
| 2022-03-25 | 34,637.76 | 34,933.39 | 34,145.05 | 34,194.32 | 34,194.32 | 169,352 |
| 2022-03-24 | 34,194.32 | 34,440.67 | 33,652.33 | 34,440.67 | 34,440.67 | 142,072 |
| 2022-03-23 | 34,933.39 | 35,081.20 | 34,292.86 | 34,489.95 | 34,489.95 | 199,676 |
| 2022-03-22 | 33,603.06 | 34,292.86 | 33,455.25 | 34,194.32 | 34,194.32 | 121,670 |
| 2022-03-21 | 34,489.95 | 35,031.93 | 33,898.69 | 33,898.69 | 33,898.69 | 193,263 |
| 2022-03-18 | 34,588.49 | 34,588.49 | 33,553.79 | 34,095.77 | 34,095.78 | 207,928 |
| 2022-03-17 | 32,568.36 | 34,145.05 | 32,519.09 | 34,095.77 | 34,095.78 | 532,344 |
| 2022-03-16 | 32,026.38 | 32,322.01 | 31,287.31 | 31,780.02 | 31,780.02 | 300,471 |
| 2022-03-15 | 31,188.77 | 32,223.46 | 30,991.68 | 31,484.39 | 31,484.39 | 384,939 |
| 2022-03-14 | 33,405.98 | 33,405.98 | 31,238.04 | 31,878.56 | 31,878.56 | 732,455 |
| 2022-03-11 | 35,721.73 | 35,869.54 | 33,553.79 | 33,997.23 | 33,997.23 | 639,174 |
| 2022-03-10 | 36,263.71 | 36,510.07 | 35,623.19 | 35,721.73 | 35,721.73 | 160,653 |
| 2022-03-08 | 36,017.36 | 36,707.16 | 35,376.83 | 35,475.37 | 35,475.37 | 261,699 |
| 2022-03-07 | 37,052.06 | 37,396.96 | 36,460.80 | 36,953.51 | 36,953.51 | 195,238 |
| 2022-03-04 | 38,333.11 | 38,480.93 | 37,643.31 | 37,741.85 | 37,741.85 | 155,256 |
| 2022-03-03 | 38,924.37 | 38,973.64 | 38,382.38 | 38,431.65 | 38,431.65 | 166,901 |
| 2022-03-02 | 39,367.81 | 39,417.08 | 38,382.38 | 38,530.20 | 38,530.20 | 303,010 |
| 2022-02-28 | 37,495.50 | 38,431.65 | 37,199.87 | 38,136.03 | 38,136.03 | 193,022 |
| 2022-02-25 | 37,150.60 | 37,889.67 | 36,904.24 | 37,495.50 | 37,495.50 | 240,058 |
| 2022-02-24 | 37,101.33 | 37,594.04 | 36,312.99 | 36,312.99 | 36,312.99 | 253,046 |
| 2022-02-23 | 37,544.77 | 37,938.94 | 37,249.14 | 37,840.40 | 37,840.40 | 159,735 |
| 2022-02-22 | 36,756.43 | 38,185.30 | 36,756.43 | 37,150.60 | 37,150.60 | 202,653 |
| 2022-02-21 | 37,692.58 | 38,037.48 | 36,707.16 | 38,037.48 | 38,037.48 | 123,076 |
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.