Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 58,400.00 | 60,400.00 | 56,100.00 | 56,100.00 | 56,100.00 | 1,400,167 |
| 2025-10-22 | 58,300.00 | 60,400.00 | 55,800.00 | 58,400.00 | 58,400.00 | 2,835,388 |
| 2025-10-21 | 50,200.00 | 62,400.00 | 49,150.00 | 56,800.00 | 56,800.00 | 7,814,681 |
| 2025-10-20 | 50,600.00 | 51,000.00 | 48,100.00 | 50,200.00 | 50,200.00 | 1,279,492 |
| 2025-10-17 | 49,150.00 | 53,000.00 | 47,500.00 | 51,200.00 | 51,200.00 | 3,081,334 |
| 2025-10-16 | 46,450.00 | 49,400.00 | 45,650.00 | 48,700.00 | 48,700.00 | 2,028,771 |
| 2025-10-15 | 46,450.00 | 46,750.00 | 44,350.00 | 46,750.00 | 46,750.00 | 954,076 |
| 2025-10-14 | 41,900.00 | 47,900.00 | 41,300.00 | 46,450.00 | 46,450.00 | 2,974,453 |
| 2025-10-13 | 39,500.00 | 41,850.00 | 38,600.00 | 41,700.00 | 41,700.00 | 466,099 |
| 2025-10-10 | 39,850.00 | 40,150.00 | 38,500.00 | 39,900.00 | 39,900.00 | 316,969 |
| 2025-10-02 | 38,600.00 | 40,550.00 | 38,600.00 | 39,850.00 | 39,850.00 | 372,556 |
| 2025-10-01 | 38,750.00 | 39,150.00 | 38,000.00 | 38,400.00 | 38,400.00 | 386,539 |
| 2025-09-30 | 40,400.00 | 40,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | 729,904 |
| 2025-09-29 | 41,350.00 | 41,750.00 | 40,550.00 | 40,900.00 | 40,900.00 | 214,718 |
| 2025-09-26 | 42,700.00 | 42,700.00 | 41,300.00 | 41,300.00 | 41,300.00 | 317,879 |
| 2025-09-25 | 42,500.00 | 43,600.00 | 42,450.00 | 43,450.00 | 43,450.00 | 348,888 |
| 2025-09-24 | 44,550.00 | 44,600.00 | 42,300.00 | 42,450.00 | 42,450.00 | 396,031 |
| 2025-09-23 | 43,900.00 | 44,350.00 | 43,100.00 | 44,050.00 | 44,050.00 | 296,553 |
| 2025-09-22 | 43,500.00 | 45,200.00 | 43,250.00 | 43,900.00 | 43,900.00 | 468,277 |
| 2025-09-19 | 44,900.00 | 44,900.00 | 43,450.00 | 43,450.00 | 43,450.00 | 747,508 |
| 2025-09-18 | 44,050.00 | 45,150.00 | 43,100.00 | 45,150.00 | 45,150.00 | 627,085 |
| 2025-09-17 | 42,000.00 | 44,800.00 | 41,500.00 | 43,900.00 | 43,900.00 | 803,450 |
| 2025-09-16 | 42,300.00 | 42,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | 321,537 |
| 2025-09-15 | 42,450.00 | 43,050.00 | 41,800.00 | 41,800.00 | 41,800.00 | 459,205 |
| 2025-09-12 | 40,600.00 | 42,650.00 | 40,500.00 | 41,750.00 | 41,750.00 | 696,928 |
| 2025-09-11 | 40,700.00 | 41,150.00 | 39,750.00 | 40,000.00 | 40,000.00 | 418,911 |
| 2025-09-10 | 41,300.00 | 41,300.00 | 40,250.00 | 40,400.00 | 40,400.00 | 424,087 |
| 2025-09-09 | 41,050.00 | 41,500.00 | 40,800.00 | 41,350.00 | 41,350.00 | 175,575 |
| 2025-09-08 | 40,750.00 | 41,800.00 | 40,500.00 | 40,950.00 | 40,950.00 | 248,554 |
| 2025-09-05 | 41,500.00 | 41,700.00 | 40,550.00 | 41,150.00 | 41,150.00 | 255,726 |
| 2025-09-04 | 43,000.00 | 43,350.00 | 41,150.00 | 41,500.00 | 41,500.00 | 397,344 |
| 2025-09-03 | 41,450.00 | 42,000.00 | 40,750.00 | 42,000.00 | 42,000.00 | 232,827 |
| 2025-09-02 | 41,900.00 | 41,950.00 | 40,400.00 | 41,400.00 | 41,400.00 | 381,077 |
| 2025-09-01 | 42,450.00 | 43,100.00 | 41,400.00 | 41,600.00 | 41,600.00 | 388,591 |
| 2025-08-29 | 44,700.00 | 44,850.00 | 42,600.00 | 42,850.00 | 42,850.00 | 346,524 |
| 2025-08-28 | 46,300.00 | 46,300.00 | 44,500.00 | 44,650.00 | 44,650.00 | 237,875 |
| 2025-08-27 | 47,550.00 | 47,800.00 | 45,700.00 | 45,800.00 | 45,800.00 | 248,295 |
| 2025-08-26 | 47,100.00 | 47,850.00 | 47,000.00 | 47,100.00 | 47,100.00 | 163,545 |
| 2025-08-25 | 47,900.00 | 48,700.00 | 47,450.00 | 47,600.00 | 47,600.00 | 190,453 |
| 2025-08-22 | 47,600.00 | 48,200.00 | 46,850.00 | 47,100.00 | 47,100.00 | 308,168 |
| 2025-08-21 | 49,450.00 | 49,450.00 | 48,000.00 | 48,200.00 | 48,200.00 | 292,381 |
| 2025-08-20 | 47,050.00 | 50,000.00 | 47,050.00 | 48,950.00 | 48,950.00 | 488,374 |
| 2025-08-19 | 49,350.00 | 50,200.00 | 47,650.00 | 48,800.00 | 48,800.00 | 412,445 |
| 2025-08-18 | 50,300.00 | 50,700.00 | 48,400.00 | 48,400.00 | 48,400.00 | 529,642 |
| 2025-08-14 | 48,750.00 | 51,500.00 | 48,450.00 | 51,000.00 | 51,000.00 | 789,534 |
| 2025-08-13 | 49,500.00 | 49,500.00 | 47,350.00 | 47,750.00 | 47,750.00 | 594,437 |
| 2025-08-12 | 46,950.00 | 48,250.00 | 46,450.00 | 46,950.00 | 46,950.00 | 585,705 |
| 2025-08-11 | 43,000.00 | 48,450.00 | 42,700.00 | 47,300.00 | 47,300.00 | 1,994,989 |
| 2025-08-08 | 41,950.00 | 42,200.00 | 41,350.00 | 41,500.00 | 41,500.00 | 187,808 |
| 2025-08-07 | 42,550.00 | 42,550.00 | 41,100.00 | 41,950.00 | 41,950.00 | 272,258 |
| 2025-08-06 | 40,950.00 | 42,400.00 | 40,800.00 | 41,450.00 | 41,450.00 | 502,050 |
| 2025-08-05 | 37,850.00 | 41,600.00 | 37,850.00 | 41,400.00 | 41,400.00 | 865,975 |
| 2025-08-04 | 37,200.00 | 37,700.00 | 36,600.00 | 37,400.00 | 37,400.00 | 127,225 |
| 2025-08-01 | 38,500.00 | 39,000.00 | 37,100.00 | 37,150.00 | 37,150.00 | 311,359 |
| 2025-07-31 | 40,900.00 | 40,900.00 | 38,500.00 | 38,850.00 | 38,850.00 | 375,383 |
| 2025-07-30 | 38,250.00 | 40,600.00 | 38,200.00 | 39,700.00 | 39,700.00 | 532,919 |
| 2025-07-29 | 38,550.00 | 38,700.00 | 37,450.00 | 38,200.00 | 38,200.00 | 209,076 |
| 2025-07-28 | 38,950.00 | 40,300.00 | 37,800.00 | 39,100.00 | 39,100.00 | 391,058 |
| 2025-07-25 | 38,600.00 | 39,250.00 | 37,750.00 | 38,550.00 | 38,550.00 | 241,767 |
| 2025-07-24 | 37,850.00 | 39,200.00 | 37,700.00 | 38,600.00 | 38,600.00 | 376,258 |
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.