Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 37,850.00 | 39,200.00 | 37,700.00 | 38,600.00 | 38,600.00 | 376,258 |
| 2025-07-23 | 38,500.00 | 38,550.00 | 36,750.00 | 38,350.00 | 38,350.00 | 236,681 |
| 2025-07-22 | 39,200.00 | 39,800.00 | 37,550.00 | 37,800.00 | 37,800.00 | 352,772 |
| 2025-07-21 | 37,550.00 | 38,950.00 | 37,350.00 | 38,800.00 | 38,800.00 | 383,477 |
| 2025-07-18 | 36,400.00 | 38,350.00 | 36,400.00 | 37,550.00 | 37,550.00 | 755,237 |
| 2025-07-17 | 36,250.00 | 36,450.00 | 35,300.00 | 35,700.00 | 35,700.00 | 133,215 |
| 2025-07-16 | 36,550.00 | 36,600.00 | 35,650.00 | 35,800.00 | 35,800.00 | 170,279 |
| 2025-07-15 | 37,000.00 | 37,250.00 | 36,300.00 | 36,600.00 | 36,600.00 | 185,047 |
| 2025-07-14 | 37,250.00 | 37,350.00 | 36,250.00 | 37,000.00 | 37,000.00 | 227,694 |
| 2025-07-11 | 36,350.00 | 38,200.00 | 36,300.00 | 37,100.00 | 37,100.00 | 532,775 |
| 2025-07-10 | 35,950.00 | 36,050.00 | 35,350.00 | 35,900.00 | 35,900.00 | 173,107 |
| 2025-07-09 | 36,500.00 | 36,900.00 | 35,250.00 | 35,600.00 | 35,600.00 | 187,759 |
| 2025-07-08 | 35,900.00 | 37,400.00 | 35,400.00 | 36,000.00 | 36,000.00 | 282,478 |
| 2025-07-07 | 38,400.00 | 38,500.00 | 36,400.00 | 36,500.00 | 36,500.00 | 331,925 |
| 2025-07-04 | 39,050.00 | 39,100.00 | 37,450.00 | 38,050.00 | 38,050.00 | 395,978 |
| 2025-07-03 | 35,250.00 | 38,600.00 | 34,950.00 | 38,600.00 | 38,600.00 | 915,931 |
| 2025-07-02 | 34,400.00 | 34,950.00 | 33,600.00 | 34,900.00 | 34,900.00 | 180,473 |
| 2025-07-01 | 33,700.00 | 34,900.00 | 33,450.00 | 34,450.00 | 34,450.00 | 224,327 |
| 2025-06-30 | 33,550.00 | 34,650.00 | 33,300.00 | 33,850.00 | 33,850.00 | 143,907 |
| 2025-06-27 | 34,950.00 | 35,100.00 | 33,400.00 | 33,500.00 | 33,500.00 | 190,480 |
| 2025-06-26 | 36,000.00 | 36,200.00 | 34,200.00 | 34,900.00 | 34,900.00 | 211,212 |
| 2025-06-25 | 35,450.00 | 35,900.00 | 34,550.00 | 35,500.00 | 35,500.00 | 242,467 |
| 2025-06-24 | 33,950.00 | 35,650.00 | 33,750.00 | 35,350.00 | 35,350.00 | 464,337 |
| 2025-06-23 | 33,050.00 | 33,450.00 | 32,150.00 | 32,800.00 | 32,800.00 | 245,760 |
| 2025-06-20 | 32,450.00 | 34,400.00 | 32,050.00 | 33,800.00 | 33,800.00 | 422,919 |
| 2025-06-19 | 32,600.00 | 33,450.00 | 31,850.00 | 32,200.00 | 32,200.00 | 308,798 |
| 2025-06-18 | 31,850.00 | 32,850.00 | 31,550.00 | 32,200.00 | 32,200.00 | 271,378 |
| 2025-06-17 | 32,250.00 | 33,400.00 | 31,650.00 | 31,750.00 | 31,750.00 | 336,475 |
| 2025-06-16 | 33,000.00 | 33,400.00 | 31,900.00 | 32,100.00 | 32,100.00 | 319,825 |
| 2025-06-13 | 35,800.00 | 35,800.00 | 33,250.00 | 33,500.00 | 33,500.00 | 411,687 |
| 2025-06-12 | 34,900.00 | 37,250.00 | 34,800.00 | 35,850.00 | 35,850.00 | 1,013,750 |
| 2025-06-11 | 35,550.00 | 36,500.00 | 34,800.00 | 35,150.00 | 35,150.00 | 324,463 |
| 2025-06-10 | 35,400.00 | 35,750.00 | 34,250.00 | 35,250.00 | 35,250.00 | 237,843 |
| 2025-06-09 | 35,750.00 | 35,900.00 | 34,400.00 | 35,000.00 | 35,000.00 | 295,054 |
| 2025-06-05 | 34,900.00 | 37,500.00 | 34,400.00 | 36,350.00 | 36,350.00 | 415,692 |
| 2025-06-04 | 34,000.00 | 37,650.00 | 33,900.00 | 35,050.00 | 35,050.00 | 661,229 |
| 2025-06-02 | 34,250.00 | 35,200.00 | 32,850.00 | 33,200.00 | 33,200.00 | 411,520 |
| 2025-05-30 | 32,000.00 | 32,850.00 | 31,500.00 | 32,750.00 | 32,750.00 | 182,117 |
| 2025-05-29 | 32,400.00 | 32,950.00 | 31,400.00 | 32,300.00 | 32,300.00 | 276,113 |
| 2025-05-28 | 30,000.00 | 32,550.00 | 29,700.00 | 32,250.00 | 32,250.00 | 439,522 |
| 2025-05-27 | 30,300.00 | 30,300.00 | 29,500.00 | 29,700.00 | 29,700.00 | 154,139 |
| 2025-05-26 | 29,800.00 | 31,400.00 | 29,800.00 | 30,600.00 | 30,600.00 | 177,484 |
| 2025-05-23 | 31,150.00 | 31,450.00 | 30,050.00 | 30,100.00 | 30,100.00 | 156,352 |
| 2025-05-22 | 31,150.00 | 31,650.00 | 30,150.00 | 31,050.00 | 31,050.00 | 234,719 |
| 2025-05-21 | 31,800.00 | 32,750.00 | 31,200.00 | 31,350.00 | 31,350.00 | 220,776 |
| 2025-05-20 | 34,200.00 | 34,250.00 | 31,650.00 | 31,800.00 | 31,800.00 | 263,706 |
| 2025-05-19 | 32,800.00 | 34,600.00 | 32,800.00 | 33,850.00 | 33,850.00 | 139,026 |
| 2025-05-16 | 35,300.00 | 35,400.00 | 33,600.00 | 33,600.00 | 33,600.00 | 334,906 |
| 2025-05-15 | 36,500.00 | 36,950.00 | 35,250.00 | 35,300.00 | 35,300.00 | 163,667 |
| 2025-05-14 | 36,750.00 | 37,000.00 | 35,450.00 | 36,700.00 | 36,700.00 | 184,136 |
| 2025-05-13 | 38,150.00 | 38,650.00 | 36,500.00 | 36,750.00 | 36,750.00 | 166,206 |
| 2025-05-12 | 36,850.00 | 37,800.00 | 36,700.00 | 37,800.00 | 37,800.00 | 143,212 |
| 2025-05-09 | 37,700.00 | 37,850.00 | 36,550.00 | 36,750.00 | 36,750.00 | 173,022 |
| 2025-05-08 | 37,400.00 | 38,250.00 | 37,300.00 | 38,050.00 | 38,050.00 | 149,584 |
| 2025-05-07 | 39,400.00 | 39,450.00 | 37,000.00 | 37,400.00 | 37,400.00 | 210,524 |
| 2025-05-02 | 39,100.00 | 39,400.00 | 38,350.00 | 38,800.00 | 38,800.00 | 92,320 |
| 2025-04-30 | 40,400.00 | 40,400.00 | 39,000.00 | 39,350.00 | 39,350.00 | 154,631 |
| 2025-04-29 | 40,700.00 | 40,900.00 | 39,750.00 | 40,250.00 | 40,250.00 | 114,475 |
| 2025-04-28 | 41,000.00 | 42,100.00 | 40,250.00 | 40,350.00 | 40,350.00 | 182,790 |
| 2025-04-25 | 41,350.00 | 41,750.00 | 40,200.00 | 40,750.00 | 40,750.00 | 176,860 |
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.