Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 57,700.00 | 59,600.00 | 57,000.00 | 59,300.00 | 59,300.00 | 469,594 |
| 2026-04-17 | 55,600.00 | 57,800.00 | 54,600.00 | 57,100.00 | 57,100.00 | 453,311 |
| 2026-04-16 | 56,000.00 | 56,200.00 | 54,800.00 | 55,200.00 | 55,200.00 | 180,982 |
| 2026-04-15 | 53,800.00 | 55,200.00 | 53,200.00 | 55,000.00 | 55,000.00 | 264,582 |
| 2026-04-14 | 55,100.00 | 55,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | 192,766 |
| 2026-04-13 | 53,700.00 | 54,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | 123,971 |
| 2026-04-10 | 55,400.00 | 55,500.00 | 53,900.00 | 55,000.00 | 55,000.00 | 176,301 |
| 2026-04-09 | 54,800.00 | 56,300.00 | 53,600.00 | 54,500.00 | 54,500.00 | 347,434 |
| 2026-04-08 | 54,000.00 | 54,000.00 | 52,300.00 | 53,900.00 | 53,900.00 | 227,128 |
| 2026-04-07 | 51,900.00 | 54,400.00 | 51,300.00 | 52,000.00 | 52,000.00 | 354,998 |
| 2026-04-06 | 51,400.00 | 53,200.00 | 51,200.00 | 51,700.00 | 51,700.00 | 182,908 |
| 2026-04-03 | 52,500.00 | 52,700.00 | 50,200.00 | 51,200.00 | 51,200.00 | 168,965 |
| 2026-04-02 | 53,800.00 | 55,500.00 | 50,600.00 | 51,400.00 | 51,400.00 | 545,175 |
| 2026-04-01 | 53,200.00 | 53,400.00 | 52,000.00 | 53,200.00 | 53,200.00 | 211,836 |
| 2026-03-31 | 54,400.00 | 54,900.00 | 50,800.00 | 51,600.00 | 51,600.00 | 452,491 |
| 2026-03-30 | 50,000.00 | 53,500.00 | 49,800.00 | 52,400.00 | 52,400.00 | 350,575 |
| 2026-03-27 | 48,750.00 | 52,500.00 | 47,800.00 | 51,700.00 | 51,700.00 | 235,236 |
| 2026-03-26 | 51,500.00 | 52,300.00 | 49,750.00 | 49,900.00 | 49,900.00 | 170,705 |
| 2026-03-25 | 49,200.00 | 51,700.00 | 48,950.00 | 51,600.00 | 51,600.00 | 258,277 |
| 2026-03-24 | 48,500.00 | 49,250.00 | 47,450.00 | 49,050.00 | 49,050.00 | 153,517 |
| 2026-03-23 | 48,000.00 | 48,250.00 | 46,600.00 | 46,650.00 | 46,650.00 | 145,356 |
| 2026-03-20 | 49,400.00 | 50,400.00 | 48,850.00 | 49,700.00 | 49,700.00 | 189,588 |
| 2026-03-19 | 49,100.00 | 49,650.00 | 48,800.00 | 48,850.00 | 48,850.00 | 139,848 |
| 2026-03-18 | 50,100.00 | 50,900.00 | 49,600.00 | 50,900.00 | 50,900.00 | 198,128 |
| 2026-03-17 | 48,700.00 | 49,650.00 | 48,000.00 | 48,600.00 | 48,600.00 | 130,533 |
| 2026-03-16 | 48,100.00 | 48,950.00 | 46,650.00 | 47,250.00 | 47,250.00 | 147,569 |
| 2026-03-13 | 48,000.00 | 48,650.00 | 47,500.00 | 48,000.00 | 48,000.00 | 177,044 |
| 2026-03-12 | 49,500.00 | 50,500.00 | 49,100.00 | 49,750.00 | 49,750.00 | 128,622 |
| 2026-03-11 | 51,500.00 | 52,300.00 | 49,150.00 | 50,000.00 | 50,000.00 | 163,236 |
| 2026-03-10 | 52,100.00 | 52,300.00 | 49,550.00 | 50,900.00 | 50,900.00 | 169,055 |
| 2026-03-09 | 49,100.00 | 50,900.00 | 46,700.00 | 49,100.00 | 49,100.00 | 287,755 |
| 2026-03-06 | 49,100.00 | 52,900.00 | 49,050.00 | 52,900.00 | 52,900.00 | 389,743 |
| 2026-03-05 | 46,650.00 | 50,200.00 | 46,600.00 | 49,050.00 | 49,050.00 | 394,042 |
| 2026-03-04 | 49,100.00 | 51,200.00 | 42,425.00 | 42,500.00 | 42,500.00 | 613,615 |
| 2026-03-03 | 56,400.00 | 57,600.00 | 52,000.00 | 52,000.00 | 52,000.00 | 471,737 |
| 2026-02-27 | 58,400.00 | 59,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | 282,655 |
| 2026-02-26 | 61,600.00 | 61,700.00 | 58,800.00 | 59,300.00 | 59,300.00 | 521,991 |
| 2026-02-25 | 62,000.00 | 63,800.00 | 60,300.00 | 61,000.00 | 61,000.00 | 572,565 |
| 2026-02-24 | 60,100.00 | 62,000.00 | 58,500.00 | 59,900.00 | 59,900.00 | 794,556 |
| 2026-02-23 | 58,700.00 | 60,000.00 | 56,700.00 | 57,300.00 | 57,300.00 | 758,628 |
| 2026-02-20 | 54,700.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | 181,274 |
| 2026-02-19 | 53,200.00 | 54,900.00 | 52,400.00 | 54,600.00 | 54,600.00 | 353,165 |
| 2026-02-13 | 52,300.00 | 53,800.00 | 51,500.00 | 52,700.00 | 52,700.00 | 245,986 |
| 2026-02-12 | 52,300.00 | 54,200.00 | 51,400.00 | 53,300.00 | 53,300.00 | 457,439 |
| 2026-02-11 | 52,300.00 | 52,300.00 | 50,900.00 | 51,400.00 | 51,400.00 | 127,392 |
| 2026-02-10 | 53,800.00 | 54,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | 192,401 |
| 2026-02-09 | 50,900.00 | 54,300.00 | 50,700.00 | 53,000.00 | 53,000.00 | 464,320 |
| 2026-02-06 | 49,400.00 | 50,400.00 | 48,500.00 | 49,600.00 | 49,600.00 | 224,239 |
| 2026-02-05 | 52,500.00 | 53,400.00 | 50,700.00 | 51,100.00 | 51,100.00 | 265,854 |
| 2026-02-04 | 51,900.00 | 53,800.00 | 51,700.00 | 53,500.00 | 53,500.00 | 330,696 |
| 2026-02-03 | 51,600.00 | 52,800.00 | 50,200.00 | 52,200.00 | 52,200.00 | 291,875 |
| 2026-02-02 | 50,300.00 | 53,100.00 | 49,550.00 | 50,000.00 | 50,000.00 | 479,675 |
| 2026-01-30 | 54,000.00 | 55,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | 626,637 |
| 2026-01-29 | 56,200.00 | 57,000.00 | 50,900.00 | 54,700.00 | 54,700.00 | 720,382 |
| 2026-01-28 | 52,000.00 | 54,900.00 | 51,500.00 | 54,500.00 | 54,500.00 | 845,472 |
| 2026-01-27 | 50,800.00 | 52,200.00 | 50,100.00 | 51,200.00 | 51,200.00 | 347,246 |
| 2026-01-26 | 49,950.00 | 52,000.00 | 49,450.00 | 51,900.00 | 51,900.00 | 593,234 |
| 2026-01-23 | 52,000.00 | 52,200.00 | 47,650.00 | 48,400.00 | 48,400.00 | 620,758 |
| 2026-01-22 | 45,050.00 | 48,300.00 | 44,600.00 | 47,900.00 | 47,900.00 | 603,584 |
| 2026-01-21 | 44,550.00 | 44,900.00 | 43,350.00 | 44,250.00 | 44,250.00 | 235,784 |
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.