Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 36,300.00 | 37,650.00 | 35,500.00 | 35,650.00 | 35,650.00 | 115,471 |
| 2026-07-16 | 39,050.00 | 39,850.00 | 37,500.00 | 37,500.00 | 37,500.00 | 107,073 |
| 2026-07-15 | 38,300.00 | 39,750.00 | 38,300.00 | 39,500.00 | 39,500.00 | 120,012 |
| 2026-07-14 | 38,250.00 | 38,900.00 | 35,150.00 | 37,750.00 | 37,750.00 | 143,280 |
| 2026-07-13 | 39,750.00 | 41,700.00 | 38,450.00 | 38,550.00 | 38,550.00 | 147,795 |
| 2026-07-10 | 38,000.00 | 40,100.00 | 38,000.00 | 39,500.00 | 39,500.00 | 114,734 |
| 2026-07-09 | 35,300.00 | 37,550.00 | 35,300.00 | 37,550.00 | 37,550.00 | 143,233 |
| 2026-07-08 | 36,900.00 | 38,750.00 | 35,500.00 | 35,700.00 | 35,700.00 | 143,245 |
| 2026-07-07 | 40,050.00 | 40,850.00 | 37,500.00 | 38,950.00 | 38,950.00 | 142,653 |
| 2026-07-06 | 39,350.00 | 40,000.00 | 38,050.00 | 40,000.00 | 40,000.00 | 106,602 |
| 2026-07-03 | 38,300.00 | 39,250.00 | 36,600.00 | 39,250.00 | 39,250.00 | 134,865 |
| 2026-07-02 | 39,200.00 | 39,900.00 | 38,100.00 | 38,300.00 | 38,300.00 | 194,957 |
| 2026-07-01 | 39,400.00 | 40,650.00 | 38,550.00 | 40,400.00 | 40,400.00 | 129,792 |
| 2026-06-30 | 39,050.00 | 40,000.00 | 37,800.00 | 39,250.00 | 39,250.00 | 158,155 |
| 2026-06-29 | 34,200.00 | 39,600.00 | 34,200.00 | 39,300.00 | 39,300.00 | 174,233 |
| 2026-06-26 | 36,500.00 | 36,950.00 | 33,550.00 | 34,650.00 | 34,650.00 | 202,283 |
| 2026-06-25 | 39,000.00 | 39,900.00 | 36,900.00 | 36,950.00 | 36,950.00 | 115,787 |
| 2026-06-24 | 37,000.00 | 39,350.00 | 37,000.00 | 39,050.00 | 39,050.00 | 120,433 |
| 2026-06-23 | 41,300.00 | 42,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 200,327 |
| 2026-06-22 | 43,000.00 | 43,650.00 | 41,150.00 | 41,850.00 | 41,850.00 | 80,095 |
| 2026-06-19 | 44,100.00 | 44,850.00 | 41,850.00 | 43,400.00 | 43,400.00 | 119,641 |
| 2026-06-18 | 45,800.00 | 46,000.00 | 43,650.00 | 44,050.00 | 44,050.00 | 113,751 |
| 2026-06-17 | 47,200.00 | 47,200.00 | 45,800.00 | 46,250.00 | 46,250.00 | 77,997 |
| 2026-06-16 | 48,500.00 | 48,700.00 | 46,450.00 | 46,550.00 | 46,550.00 | 100,949 |
| 2026-06-15 | 46,900.00 | 48,200.00 | 46,000.00 | 48,200.00 | 48,200.00 | 144,951 |
| 2026-06-12 | 44,550.00 | 45,450.00 | 43,950.00 | 45,050.00 | 45,050.00 | 146,082 |
| 2026-06-11 | 39,550.00 | 42,850.00 | 39,400.00 | 42,850.00 | 42,850.00 | 93,237 |
| 2026-06-10 | 42,550.00 | 43,400.00 | 40,250.00 | 41,650.00 | 41,650.00 | 128,694 |
| 2026-06-09 | 41,000.00 | 43,150.00 | 40,350.00 | 43,000.00 | 43,000.00 | 159,375 |
| 2026-06-08 | 40,800.00 | 43,800.00 | 40,500.00 | 40,650.00 | 40,650.00 | 185,879 |
| 2026-06-05 | 48,600.00 | 48,800.00 | 45,900.00 | 46,000.00 | 46,000.00 | 170,703 |
| 2026-06-04 | 48,300.00 | 52,300.00 | 48,300.00 | 49,650.00 | 49,650.00 | 237,701 |
| 2026-06-02 | 48,700.00 | 50,700.00 | 47,900.00 | 48,250.00 | 48,250.00 | 251,372 |
| 2026-06-01 | 51,200.00 | 53,000.00 | 49,900.00 | 49,950.00 | 49,950.00 | 189,318 |
| 2026-05-29 | 54,400.00 | 54,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | 221,529 |
| 2026-05-28 | 54,800.00 | 56,500.00 | 51,400.00 | 54,600.00 | 54,600.00 | 349,804 |
| 2026-05-27 | 57,900.00 | 58,400.00 | 52,700.00 | 53,000.00 | 53,000.00 | 299,656 |
| 2026-05-26 | 58,700.00 | 59,500.00 | 55,700.00 | 56,800.00 | 56,800.00 | 421,206 |
| 2026-05-22 | 51,500.00 | 55,300.00 | 50,700.00 | 54,600.00 | 54,600.00 | 289,165 |
| 2026-05-21 | 48,550.00 | 50,400.00 | 48,300.00 | 50,300.00 | 50,300.00 | 152,319 |
| 2026-05-20 | 48,000.00 | 48,900.00 | 45,750.00 | 46,600.00 | 46,600.00 | 200,975 |
| 2026-05-19 | 50,900.00 | 51,300.00 | 48,150.00 | 48,950.00 | 48,950.00 | 175,072 |
| 2026-05-18 | 50,900.00 | 51,900.00 | 48,700.00 | 51,200.00 | 51,200.00 | 165,505 |
| 2026-05-15 | 56,300.00 | 57,700.00 | 50,900.00 | 52,000.00 | 52,000.00 | 329,624 |
| 2026-05-14 | 57,300.00 | 57,300.00 | 54,200.00 | 56,400.00 | 56,400.00 | 178,498 |
| 2026-05-13 | 55,700.00 | 56,600.00 | 53,800.00 | 55,400.00 | 55,400.00 | 235,207 |
| 2026-05-12 | 60,900.00 | 61,900.00 | 55,400.00 | 56,900.00 | 56,900.00 | 412,141 |
| 2026-05-11 | 61,500.00 | 61,800.00 | 59,200.00 | 60,500.00 | 60,500.00 | 235,403 |
| 2026-05-08 | 62,600.00 | 63,600.00 | 60,700.00 | 61,900.00 | 61,900.00 | 206,857 |
| 2026-05-07 | 63,900.00 | 64,500.00 | 61,400.00 | 63,800.00 | 63,800.00 | 291,875 |
| 2026-05-06 | 64,200.00 | 64,300.00 | 61,500.00 | 64,000.00 | 64,000.00 | 368,277 |
| 2026-05-04 | 60,500.00 | 63,500.00 | 60,400.00 | 62,700.00 | 62,700.00 | 397,603 |
| 2026-04-30 | 61,000.00 | 61,200.00 | 58,400.00 | 58,900.00 | 58,900.00 | 311,595 |
| 2026-04-29 | 61,800.00 | 62,200.00 | 60,200.00 | 61,100.00 | 61,100.00 | 266,237 |
| 2026-04-28 | 64,000.00 | 64,600.00 | 61,800.00 | 62,700.00 | 62,700.00 | 316,477 |
| 2026-04-27 | 64,400.00 | 64,600.00 | 62,300.00 | 63,200.00 | 63,200.00 | 301,861 |
| 2026-04-24 | 62,000.00 | 63,500.00 | 60,100.00 | 63,200.00 | 63,200.00 | 341,308 |
| 2026-04-23 | 65,300.00 | 65,400.00 | 59,400.00 | 61,300.00 | 61,300.00 | 561,623 |
| 2026-04-22 | 66,300.00 | 66,400.00 | 62,300.00 | 65,500.00 | 65,500.00 | 616,707 |
| 2026-04-21 | 60,200.00 | 64,500.00 | 59,200.00 | 64,500.00 | 64,500.00 | 1,095,149 |
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.