Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 45,750.00 | 46,850.00 | 44,700.00 | 46,150.00 | 46,150.00 | 360,294 |
| 2026-01-19 | 43,300.00 | 45,200.00 | 42,600.00 | 45,150.00 | 45,150.00 | 302,641 |
| 2026-01-16 | 44,000.00 | 44,600.00 | 42,850.00 | 43,450.00 | 43,450.00 | 173,704 |
| 2026-01-15 | 43,200.00 | 44,450.00 | 42,650.00 | 44,300.00 | 44,300.00 | 129,598 |
| 2026-01-14 | 44,800.00 | 44,800.00 | 43,100.00 | 43,450.00 | 43,450.00 | 147,688 |
| 2026-01-13 | 44,000.00 | 44,950.00 | 43,000.00 | 44,800.00 | 44,800.00 | 182,551 |
| 2026-01-12 | 41,700.00 | 43,450.00 | 41,500.00 | 43,250.00 | 43,250.00 | 189,243 |
| 2026-01-09 | 42,100.00 | 42,500.00 | 41,050.00 | 41,700.00 | 41,700.00 | 123,681 |
| 2026-01-08 | 43,550.00 | 43,650.00 | 41,950.00 | 42,000.00 | 42,000.00 | 146,497 |
| 2026-01-07 | 44,500.00 | 44,950.00 | 42,650.00 | 43,200.00 | 43,200.00 | 135,322 |
| 2026-01-06 | 44,950.00 | 45,050.00 | 43,700.00 | 44,200.00 | 44,200.00 | 135,735 |
| 2026-01-05 | 41,300.00 | 43,750.00 | 41,100.00 | 43,500.00 | 43,500.00 | 173,481 |
| 2026-01-02 | 43,200.00 | 43,250.00 | 40,900.00 | 41,650.00 | 41,650.00 | 236,235 |
| 2025-12-30 | 45,150.00 | 45,200.00 | 43,050.00 | 43,300.00 | 43,300.00 | 346,884 |
| 2025-12-29 | 45,050.00 | 46,850.00 | 44,500.00 | 45,750.00 | 45,750.00 | 214,457 |
| 2025-12-26 | 47,200.00 | 47,800.00 | 45,950.00 | 46,000.00 | 46,000.00 | 162,431 |
| 2025-12-24 | 47,250.00 | 48,100.00 | 47,000.00 | 47,200.00 | 47,200.00 | 116,719 |
| 2025-12-23 | 48,200.00 | 48,250.00 | 47,000.00 | 47,000.00 | 47,000.00 | 155,528 |
| 2025-12-22 | 46,950.00 | 48,400.00 | 46,400.00 | 48,050.00 | 48,050.00 | 173,414 |
| 2025-12-19 | 47,200.00 | 47,500.00 | 44,900.00 | 46,600.00 | 46,600.00 | 324,313 |
| 2025-12-18 | 47,750.00 | 48,650.00 | 46,800.00 | 46,900.00 | 46,900.00 | 317,535 |
| 2025-12-17 | 50,300.00 | 50,900.00 | 49,150.00 | 49,900.00 | 49,900.00 | 151,860 |
| 2025-12-16 | 53,200.00 | 53,700.00 | 49,600.00 | 49,800.00 | 49,800.00 | 346,850 |
| 2025-12-15 | 51,100.00 | 54,300.00 | 50,900.00 | 53,000.00 | 53,000.00 | 291,604 |
| 2025-12-12 | 52,000.00 | 52,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | 193,147 |
| 2025-12-11 | 54,200.00 | 54,300.00 | 51,700.00 | 52,000.00 | 52,000.00 | 261,829 |
| 2025-12-10 | 56,000.00 | 57,800.00 | 53,100.00 | 53,500.00 | 53,500.00 | 535,003 |
| 2025-12-09 | 54,000.00 | 56,800.00 | 53,200.00 | 54,900.00 | 54,900.00 | 545,118 |
| 2025-12-08 | 51,100.00 | 55,000.00 | 51,000.00 | 54,800.00 | 54,800.00 | 878,384 |
| 2025-12-05 | 50,000.00 | 51,400.00 | 50,000.00 | 50,600.00 | 50,600.00 | 213,852 |
| 2025-12-04 | 51,500.00 | 52,100.00 | 50,300.00 | 50,600.00 | 50,600.00 | 190,592 |
| 2025-12-03 | 52,900.00 | 53,000.00 | 51,200.00 | 51,500.00 | 51,500.00 | 281,940 |
| 2025-12-02 | 50,600.00 | 54,200.00 | 49,550.00 | 52,900.00 | 52,900.00 | 518,964 |
| 2025-12-01 | 50,300.00 | 51,800.00 | 49,650.00 | 50,600.00 | 50,600.00 | 347,976 |
| 2025-11-28 | 48,600.00 | 49,800.00 | 48,300.00 | 49,650.00 | 49,650.00 | 304,175 |
| 2025-11-27 | 47,600.00 | 48,550.00 | 47,150.00 | 47,850.00 | 47,850.00 | 261,454 |
| 2025-11-26 | 44,700.00 | 47,450.00 | 44,600.00 | 47,400.00 | 47,400.00 | 326,489 |
| 2025-11-25 | 45,250.00 | 46,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | 224,582 |
| 2025-11-24 | 45,700.00 | 46,800.00 | 44,000.00 | 44,700.00 | 44,700.00 | 267,642 |
| 2025-11-21 | 47,700.00 | 47,700.00 | 45,400.00 | 45,500.00 | 45,500.00 | 320,046 |
| 2025-11-20 | 48,450.00 | 49,250.00 | 47,800.00 | 48,400.00 | 48,400.00 | 268,566 |
| 2025-11-19 | 49,400.00 | 50,000.00 | 47,300.00 | 47,700.00 | 47,700.00 | 494,936 |
| 2025-11-18 | 52,400.00 | 53,300.00 | 49,650.00 | 49,650.00 | 49,650.00 | 373,175 |
| 2025-11-17 | 53,400.00 | 53,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | 252,235 |
| 2025-11-14 | 54,000.00 | 55,300.00 | 52,000.00 | 52,600.00 | 52,600.00 | 480,191 |
| 2025-11-13 | 53,700.00 | 56,300.00 | 53,000.00 | 55,900.00 | 55,900.00 | 439,140 |
| 2025-11-12 | 53,600.00 | 54,900.00 | 52,200.00 | 53,700.00 | 53,700.00 | 355,256 |
| 2025-11-11 | 53,300.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | 579,450 |
| 2025-11-10 | 50,900.00 | 52,900.00 | 49,650.00 | 52,700.00 | 52,700.00 | 325,861 |
| 2025-11-07 | 51,500.00 | 53,800.00 | 49,900.00 | 50,700.00 | 50,700.00 | 577,789 |
| 2025-11-06 | 54,300.00 | 58,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | 1,091,277 |
| 2025-11-05 | 54,800.00 | 56,000.00 | 51,400.00 | 52,800.00 | 52,800.00 | 713,470 |
| 2025-11-04 | 57,700.00 | 59,100.00 | 55,500.00 | 55,700.00 | 55,700.00 | 887,164 |
| 2025-11-03 | 56,000.00 | 56,500.00 | 54,200.00 | 55,500.00 | 55,500.00 | 751,957 |
| 2025-10-31 | 54,600.00 | 57,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 601,030 |
| 2025-10-30 | 59,100.00 | 61,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | 1,054,047 |
| 2025-10-29 | 61,200.00 | 61,200.00 | 59,000.00 | 59,900.00 | 59,900.00 | 741,811 |
| 2025-10-28 | 59,500.00 | 61,400.00 | 57,700.00 | 61,200.00 | 61,200.00 | 1,259,976 |
| 2025-10-27 | 63,000.00 | 65,300.00 | 58,800.00 | 60,300.00 | 60,300.00 | 2,121,694 |
| 2025-10-24 | 56,800.00 | 61,400.00 | 56,800.00 | 60,600.00 | 60,600.00 | 2,589,464 |
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.