Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 36,411.53 | 38,185.30 | 36,362.26 | 38,037.48 | 38,037.48 | 185,417 |
| 2022-02-17 | 37,840.40 | 38,727.28 | 35,179.74 | 37,446.23 | 37,446.23 | 364,346 |
| 2022-02-16 | 37,150.60 | 37,938.94 | 36,854.97 | 37,446.23 | 37,446.23 | 235,807 |
| 2022-02-15 | 37,150.60 | 37,741.85 | 35,573.92 | 35,672.46 | 35,672.46 | 408,633 |
| 2022-02-14 | 38,431.65 | 38,875.10 | 37,199.87 | 37,249.14 | 37,249.14 | 483,249 |
| 2022-02-11 | 39,269.27 | 40,205.42 | 39,121.45 | 39,466.35 | 39,466.35 | 195,412 |
| 2022-02-10 | 40,895.22 | 40,895.22 | 39,860.52 | 39,860.52 | 39,860.52 | 167,887 |
| 2022-02-09 | 40,156.15 | 40,501.05 | 39,712.71 | 40,156.15 | 40,156.15 | 192,431 |
| 2022-02-08 | 39,860.52 | 40,698.14 | 39,220.00 | 39,564.89 | 39,564.89 | 261,104 |
| 2022-02-07 | 40,303.97 | 40,303.97 | 39,121.45 | 39,860.52 | 39,860.52 | 253,987 |
| 2022-02-04 | 39,220.00 | 40,303.97 | 38,973.64 | 39,959.07 | 39,959.07 | 241,301 |
| 2022-02-03 | 40,008.34 | 40,303.97 | 39,269.27 | 39,318.54 | 39,318.54 | 372,174 |
| 2022-01-28 | 40,008.34 | 40,402.51 | 35,869.54 | 39,170.72 | 39,170.72 | 1,176,900 |
| 2022-01-27 | 42,324.09 | 42,816.80 | 40,008.34 | 40,550.32 | 40,550.32 | 639,018 |
| 2022-01-26 | 41,141.58 | 44,196.40 | 41,092.31 | 43,309.52 | 43,309.52 | 571,675 |
| 2022-01-25 | 42,668.99 | 43,013.89 | 40,993.76 | 41,141.58 | 41,141.58 | 435,705 |
| 2022-01-24 | 44,393.49 | 44,639.84 | 41,732.83 | 42,570.45 | 42,570.45 | 517,408 |
| 2022-01-21 | 44,639.84 | 44,689.12 | 43,457.33 | 43,851.50 | 43,851.50 | 402,475 |
| 2022-01-20 | 43,408.06 | 44,984.74 | 43,210.97 | 44,738.39 | 44,738.39 | 463,989 |
| 2022-01-19 | 42,570.45 | 43,654.42 | 42,422.63 | 43,358.79 | 43,358.79 | 243,297 |
| 2022-01-18 | 42,422.63 | 44,196.40 | 42,422.63 | 43,063.16 | 43,063.16 | 328,091 |
| 2022-01-17 | 43,260.25 | 43,950.05 | 42,274.82 | 42,373.36 | 42,373.36 | 308,044 |
| 2022-01-14 | 42,619.72 | 43,654.42 | 41,831.38 | 42,915.35 | 42,915.35 | 318,918 |
| 2022-01-13 | 41,929.92 | 43,358.79 | 41,387.93 | 43,309.52 | 43,309.52 | 509,662 |
| 2022-01-12 | 40,402.51 | 41,929.92 | 40,402.51 | 41,289.39 | 41,289.39 | 357,103 |
| 2022-01-11 | 41,683.56 | 42,127.01 | 39,959.07 | 39,959.07 | 39,959.07 | 431,038 |
| 2022-01-10 | 42,619.72 | 42,668.99 | 41,585.02 | 41,634.29 | 41,634.29 | 293,555 |
| 2022-01-07 | 42,471.90 | 43,408.06 | 42,422.63 | 42,619.72 | 42,619.72 | 158,209 |
| 2022-01-06 | 41,880.65 | 43,457.33 | 41,880.65 | 42,373.36 | 42,373.36 | 291,330 |
| 2022-01-05 | 43,999.32 | 44,048.59 | 42,866.08 | 42,915.35 | 42,915.35 | 335,184 |
| 2022-01-04 | 44,689.12 | 45,083.29 | 43,654.42 | 43,999.32 | 43,999.32 | 316,513 |
| 2022-01-03 | 45,674.54 | 46,019.44 | 44,147.13 | 44,147.13 | 44,147.13 | 497,879 |
| 2021-12-30 | 45,477.46 | 45,723.81 | 44,590.57 | 45,477.46 | 45,477.46 | 351,267 |
| 2021-12-29 | 44,097.86 | 45,920.90 | 43,900.77 | 45,329.64 | 45,329.64 | 745,860 |
| 2021-12-28 | 42,471.90 | 44,048.59 | 42,373.36 | 43,654.42 | 43,654.42 | 592,024 |
| 2021-12-27 | 43,063.16 | 43,063.16 | 42,324.09 | 42,471.90 | 42,471.90 | 313,586 |
| 2021-12-24 | 43,457.33 | 43,802.23 | 42,964.62 | 43,063.16 | 43,063.16 | 340,127 |
| 2021-12-23 | 43,408.06 | 44,492.03 | 43,161.70 | 43,161.70 | 43,161.70 | 435,705 |
| 2021-12-22 | 43,555.87 | 43,950.05 | 42,816.80 | 43,112.43 | 43,112.43 | 270,341 |
| 2021-12-21 | 43,013.89 | 43,309.52 | 41,289.39 | 43,309.52 | 43,309.52 | 477,285 |
| 2021-12-20 | 43,457.33 | 43,999.32 | 42,816.80 | 42,866.08 | 42,866.08 | 291,069 |
| 2021-12-17 | 43,555.87 | 44,245.67 | 43,358.79 | 43,506.60 | 43,506.60 | 322,462 |
| 2021-12-16 | 45,329.64 | 45,674.54 | 44,442.76 | 44,541.30 | 44,541.30 | 380,277 |
| 2021-12-15 | 43,999.32 | 45,329.64 | 43,999.32 | 44,541.30 | 44,541.30 | 276,042 |
| 2021-12-14 | 43,950.05 | 45,083.29 | 43,358.79 | 44,393.49 | 44,393.49 | 386,233 |
| 2021-12-13 | 43,950.05 | 44,984.74 | 43,900.77 | 44,048.59 | 44,048.59 | 372,059 |
| 2021-12-10 | 44,935.47 | 45,576.00 | 43,752.96 | 43,752.96 | 43,752.96 | 626,353 |
| 2021-12-09 | 46,512.16 | 47,054.14 | 45,477.46 | 45,970.17 | 45,970.17 | 344,838 |
| 2021-12-08 | 45,723.81 | 48,236.65 | 45,378.91 | 46,068.71 | 46,068.71 | 1,181,924 |
| 2021-12-07 | 44,442.76 | 46,117.98 | 44,442.76 | 45,231.10 | 45,231.10 | 564,297 |
| 2021-12-06 | 42,028.46 | 45,231.10 | 41,585.02 | 44,836.93 | 44,836.93 | 772,533 |
| 2021-12-03 | 42,373.36 | 42,816.80 | 41,880.65 | 42,668.99 | 42,668.99 | 302,947 |
| 2021-12-02 | 42,767.53 | 43,063.16 | 41,535.75 | 42,176.28 | 42,176.28 | 557,841 |
| 2021-12-01 | 42,471.90 | 43,457.33 | 41,338.66 | 43,457.33 | 43,457.33 | 519,309 |
| 2021-11-30 | 44,048.59 | 44,738.39 | 41,979.19 | 42,422.63 | 42,422.63 | 575,149 |
| 2021-11-29 | 43,752.96 | 45,181.83 | 42,964.62 | 43,260.25 | 43,260.25 | 818,489 |
| 2021-11-26 | 46,315.07 | 47,842.48 | 45,329.64 | 45,576.00 | 45,576.00 | 863,203 |
| 2021-11-25 | 47,497.58 | 48,285.92 | 46,315.07 | 46,315.07 | 46,315.07 | 688,624 |
| 2021-11-24 | 46,315.07 | 47,448.31 | 46,265.80 | 47,300.50 | 47,300.50 | 626,363 |
| 2021-11-23 | 45,034.01 | 47,399.04 | 45,034.01 | 46,216.53 | 46,216.53 | 750,269 |
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.