Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 42,350.00 | 42,350.00 | 40,300.00 | 40,550.00 | 40,550.00 | 176,675 |
| 2025-04-23 | 38,850.00 | 41,200.00 | 38,750.00 | 41,150.00 | 41,150.00 | 384,990 |
| 2025-04-22 | 38,000.00 | 38,750.00 | 37,250.00 | 37,600.00 | 37,600.00 | 141,127 |
| 2025-04-21 | 38,600.00 | 39,250.00 | 38,000.00 | 38,200.00 | 38,200.00 | 97,869 |
| 2025-04-18 | 39,200.00 | 39,300.00 | 38,300.00 | 38,900.00 | 38,900.00 | 93,824 |
| 2025-04-17 | 37,950.00 | 39,800.00 | 37,900.00 | 38,900.00 | 38,900.00 | 155,624 |
| 2025-04-16 | 40,400.00 | 41,150.00 | 38,600.00 | 38,700.00 | 38,700.00 | 258,297 |
| 2025-04-15 | 40,100.00 | 40,200.00 | 38,500.00 | 39,600.00 | 39,600.00 | 206,555 |
| 2025-04-14 | 38,950.00 | 40,800.00 | 38,700.00 | 39,600.00 | 39,600.00 | 281,801 |
| 2025-04-11 | 36,150.00 | 38,250.00 | 35,550.00 | 38,250.00 | 38,250.00 | 236,685 |
| 2025-04-10 | 35,550.00 | 37,500.00 | 35,100.00 | 37,450.00 | 37,450.00 | 275,820 |
| 2025-04-09 | 33,600.00 | 34,800.00 | 32,650.00 | 33,200.00 | 33,200.00 | 233,230 |
| 2025-04-08 | 36,500.00 | 36,600.00 | 34,400.00 | 34,500.00 | 34,500.00 | 184,868 |
| 2025-04-07 | 37,200.00 | 37,800.00 | 35,250.00 | 35,400.00 | 35,400.00 | 261,394 |
| 2025-04-04 | 36,000.00 | 39,200.00 | 35,500.00 | 38,950.00 | 38,950.00 | 421,315 |
| 2025-04-03 | 35,400.00 | 37,450.00 | 35,150.00 | 36,750.00 | 36,750.00 | 269,754 |
| 2025-04-02 | 38,050.00 | 38,700.00 | 37,000.00 | 37,150.00 | 37,150.00 | 226,365 |
| 2025-04-01 | 38,450.00 | 38,650.00 | 37,450.00 | 37,650.00 | 37,650.00 | 240,195 |
| 2025-03-31 | 39,850.00 | 40,650.00 | 37,500.00 | 38,000.00 | 38,000.00 | 441,468 |
| 2025-03-28 | 44,450.00 | 44,550.00 | 41,000.00 | 41,200.00 | 41,200.00 | 342,144 |
| 2025-03-27 | 45,900.00 | 46,150.00 | 44,450.00 | 44,500.00 | 44,500.00 | 220,016 |
| 2025-03-26 | 46,350.00 | 47,250.00 | 45,800.00 | 46,600.00 | 46,600.00 | 208,472 |
| 2025-03-25 | 48,300.00 | 48,600.00 | 46,350.00 | 46,400.00 | 46,400.00 | 220,989 |
| 2025-03-24 | 48,350.00 | 48,400.00 | 47,450.00 | 47,500.00 | 47,500.00 | 184,201 |
| 2025-03-21 | 49,250.00 | 49,350.00 | 47,750.00 | 48,050.00 | 48,050.00 | 380,422 |
| 2025-03-20 | 49,500.00 | 50,400.00 | 48,950.00 | 49,250.00 | 49,250.00 | 480,634 |
| 2025-03-19 | 48,000.00 | 49,600.00 | 47,900.00 | 48,500.00 | 48,500.00 | 352,880 |
| 2025-03-18 | 48,400.00 | 49,200.00 | 47,900.00 | 48,000.00 | 48,000.00 | 342,513 |
| 2025-03-17 | 48,750.00 | 48,950.00 | 47,850.00 | 48,000.00 | 48,000.00 | 303,522 |
| 2025-03-14 | 48,350.00 | 50,200.00 | 47,700.00 | 48,250.00 | 48,250.00 | 411,484 |
| 2025-03-13 | 50,500.00 | 50,600.00 | 48,150.00 | 48,200.00 | 48,200.00 | 396,488 |
| 2025-03-12 | 49,300.00 | 49,800.00 | 48,500.00 | 49,500.00 | 49,500.00 | 333,372 |
| 2025-03-11 | 48,350.00 | 49,050.00 | 47,700.00 | 48,700.00 | 48,700.00 | 415,132 |
| 2025-03-10 | 49,200.00 | 51,200.00 | 48,250.00 | 50,500.00 | 50,500.00 | 447,180 |
| 2025-03-07 | 49,000.00 | 50,600.00 | 48,150.00 | 49,350.00 | 49,350.00 | 416,157 |
| 2025-03-06 | 51,000.00 | 52,700.00 | 49,250.00 | 49,500.00 | 49,500.00 | 515,459 |
| 2025-03-05 | 50,800.00 | 51,800.00 | 49,800.00 | 50,600.00 | 50,600.00 | 401,176 |
| 2025-03-04 | 53,200.00 | 53,200.00 | 49,700.00 | 50,400.00 | 50,400.00 | 493,733 |
| 2025-02-28 | 56,800.00 | 58,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | 631,139 |
| 2025-02-27 | 59,400.00 | 60,200.00 | 57,100.00 | 57,800.00 | 57,800.00 | 712,050 |
| 2025-02-26 | 53,900.00 | 59,000.00 | 53,600.00 | 58,800.00 | 58,800.00 | 847,690 |
| 2025-02-25 | 57,700.00 | 57,800.00 | 54,000.00 | 54,100.00 | 54,100.00 | 576,197 |
| 2025-02-24 | 55,300.00 | 58,700.00 | 55,100.00 | 57,600.00 | 57,600.00 | 965,703 |
| 2025-02-21 | 55,400.00 | 57,300.00 | 54,100.00 | 56,600.00 | 56,600.00 | 756,598 |
| 2025-02-20 | 54,600.00 | 57,300.00 | 53,200.00 | 54,500.00 | 54,500.00 | 1,215,246 |
| 2025-02-19 | 49,600.00 | 53,900.00 | 49,550.00 | 53,100.00 | 53,100.00 | 885,918 |
| 2025-02-18 | 51,400.00 | 51,400.00 | 49,400.00 | 49,600.00 | 49,600.00 | 306,101 |
| 2025-02-17 | 49,200.00 | 52,400.00 | 47,950.00 | 50,900.00 | 50,900.00 | 663,029 |
| 2025-02-14 | 50,200.00 | 50,800.00 | 48,500.00 | 49,650.00 | 49,650.00 | 265,236 |
| 2025-02-13 | 48,300.00 | 50,300.00 | 48,200.00 | 50,000.00 | 50,000.00 | 427,933 |
| 2025-02-12 | 48,900.00 | 49,550.00 | 47,950.00 | 48,000.00 | 48,000.00 | 241,145 |
| 2025-02-11 | 50,300.00 | 50,500.00 | 48,800.00 | 48,900.00 | 48,900.00 | 263,256 |
| 2025-02-10 | 48,700.00 | 50,700.00 | 47,250.00 | 50,300.00 | 50,300.00 | 334,878 |
| 2025-02-07 | 50,100.00 | 52,000.00 | 49,300.00 | 49,300.00 | 49,300.00 | 246,979 |
| 2025-02-06 | 51,400.00 | 51,600.00 | 49,750.00 | 50,600.00 | 50,600.00 | 182,885 |
| 2025-02-05 | 48,350.00 | 51,500.00 | 48,350.00 | 50,900.00 | 50,900.00 | 261,370 |
| 2025-02-04 | 48,700.00 | 50,800.00 | 48,500.00 | 48,800.00 | 48,800.00 | 289,471 |
| 2025-02-03 | 51,200.00 | 51,500.00 | 47,900.00 | 47,900.00 | 47,900.00 | 440,299 |
| 2025-01-31 | 52,600.00 | 53,400.00 | 51,000.00 | 52,800.00 | 52,800.00 | 237,847 |
| 2025-01-24 | 53,500.00 | 54,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | 194,614 |
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.