Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 47,497.58 | 47,546.85 | 44,393.49 | 45,477.46 | 45,477.46 | 1,247,453 |
| 2021-11-19 | 49,369.89 | 49,566.98 | 46,857.05 | 47,990.30 | 47,990.30 | 1,410,427 |
| 2021-11-18 | 45,526.73 | 49,222.08 | 44,689.12 | 48,877.18 | 48,877.18 | 2,263,348 |
| 2021-11-17 | 45,576.00 | 46,019.44 | 44,689.12 | 45,329.64 | 45,329.64 | 791,053 |
| 2021-11-16 | 42,816.80 | 45,871.63 | 42,816.80 | 44,541.30 | 44,541.30 | 1,301,940 |
| 2021-11-15 | 43,654.42 | 43,851.50 | 42,767.53 | 43,161.70 | 43,161.70 | 525,304 |
| 2021-11-12 | 43,063.16 | 43,703.69 | 41,782.11 | 42,964.62 | 42,964.62 | 613,989 |
| 2021-11-11 | 41,141.58 | 42,866.08 | 40,796.68 | 42,570.45 | 42,570.45 | 520,757 |
| 2021-11-10 | 43,063.16 | 43,605.15 | 41,585.02 | 41,782.11 | 41,782.11 | 487,408 |
| 2021-11-09 | 43,161.70 | 43,900.77 | 42,373.36 | 43,506.60 | 43,506.60 | 576,072 |
| 2021-11-08 | 43,851.50 | 44,196.40 | 42,028.46 | 42,767.53 | 42,767.53 | 479,767 |
| 2021-11-05 | 42,767.53 | 44,048.59 | 42,373.36 | 43,260.25 | 43,260.25 | 779,638 |
| 2021-11-04 | 41,831.38 | 42,816.80 | 41,486.48 | 42,225.55 | 42,225.55 | 496,971 |
| 2021-11-03 | 40,944.49 | 42,471.90 | 40,895.22 | 41,190.85 | 41,190.85 | 470,110 |
| 2021-11-02 | 40,944.49 | 41,486.48 | 40,303.97 | 40,698.14 | 40,698.14 | 366,542 |
| 2021-11-01 | 41,486.48 | 41,880.65 | 39,022.91 | 40,550.32 | 40,550.32 | 849,498 |
| 2021-10-29 | 42,471.90 | 42,964.62 | 40,993.76 | 41,437.21 | 41,437.21 | 605,179 |
| 2021-10-28 | 44,245.67 | 44,294.94 | 42,176.28 | 42,225.55 | 42,225.55 | 709,384 |
| 2021-10-27 | 44,689.12 | 45,428.19 | 43,555.87 | 44,048.59 | 44,048.59 | 493,081 |
| 2021-10-26 | 46,216.53 | 46,561.43 | 44,639.84 | 44,886.20 | 44,886.20 | 519,124 |
| 2021-10-25 | 45,083.29 | 45,083.29 | 43,210.97 | 44,836.93 | 44,836.93 | 547,948 |
| 2021-10-22 | 44,245.67 | 45,920.90 | 43,851.50 | 45,083.29 | 45,083.29 | 563,967 |
| 2021-10-21 | 47,990.30 | 48,187.38 | 45,181.83 | 45,329.64 | 45,329.64 | 1,008,717 |
| 2021-10-20 | 49,123.54 | 49,271.35 | 47,399.04 | 47,546.85 | 47,546.85 | 759,598 |
| 2021-10-19 | 48,483.01 | 50,355.32 | 48,138.11 | 49,024.99 | 49,024.99 | 1,556,567 |
| 2021-10-18 | 47,941.02 | 49,271.35 | 47,743.94 | 47,793.21 | 47,793.21 | 730,341 |
| 2021-10-15 | 46,807.78 | 50,256.78 | 46,758.51 | 47,546.85 | 47,546.85 | 2,122,988 |
| 2021-10-14 | 47,201.95 | 47,793.21 | 45,970.17 | 46,068.71 | 46,068.71 | 791,557 |
← NewerPage 21 of 21 · 1,228 trading days
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.