Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 55,300.00 | 55,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | 261,235 |
| 2025-01-22 | 54,600.00 | 56,000.00 | 53,800.00 | 55,500.00 | 55,500.00 | 438,958 |
| 2025-01-21 | 60,500.00 | 60,500.00 | 52,700.00 | 54,000.00 | 54,000.00 | 1,171,716 |
| 2025-01-20 | 55,600.00 | 61,100.00 | 55,400.00 | 61,100.00 | 61,100.00 | 688,775 |
| 2025-01-17 | 55,900.00 | 56,700.00 | 55,100.00 | 55,300.00 | 55,300.00 | 164,135 |
| 2025-01-16 | 57,200.00 | 58,500.00 | 55,700.00 | 56,200.00 | 56,200.00 | 252,457 |
| 2025-01-15 | 58,400.00 | 59,300.00 | 55,300.00 | 55,600.00 | 55,600.00 | 246,403 |
| 2025-01-14 | 54,200.00 | 58,200.00 | 53,900.00 | 57,600.00 | 57,600.00 | 282,748 |
| 2025-01-13 | 55,600.00 | 56,400.00 | 53,500.00 | 53,900.00 | 53,900.00 | 191,578 |
| 2025-01-10 | 58,000.00 | 58,200.00 | 55,300.00 | 55,900.00 | 55,900.00 | 194,502 |
| 2025-01-09 | 58,000.00 | 58,800.00 | 56,600.00 | 57,600.00 | 57,600.00 | 208,910 |
| 2025-01-08 | 56,500.00 | 59,100.00 | 56,400.00 | 58,000.00 | 58,000.00 | 211,239 |
| 2025-01-07 | 58,300.00 | 59,400.00 | 56,600.00 | 57,200.00 | 57,200.00 | 232,830 |
| 2025-01-06 | 57,400.00 | 59,900.00 | 56,300.00 | 57,900.00 | 57,900.00 | 381,419 |
| 2025-01-03 | 50,400.00 | 56,900.00 | 50,300.00 | 55,800.00 | 55,800.00 | 421,622 |
| 2025-01-02 | 51,500.00 | 51,600.00 | 49,500.00 | 50,400.00 | 50,400.00 | 208,421 |
| 2024-12-30 | 51,000.00 | 52,500.00 | 50,900.00 | 51,500.00 | 51,500.00 | 140,938 |
| 2024-12-27 | 52,000.00 | 53,400.00 | 50,800.00 | 51,600.00 | 51,600.00 | 220,377 |
| 2024-12-26 | 54,200.00 | 54,300.00 | 52,100.00 | 52,300.00 | 52,300.00 | 181,348 |
| 2024-12-24 | 56,000.00 | 57,200.00 | 53,600.00 | 54,000.00 | 54,000.00 | 170,258 |
| 2024-12-23 | 53,900.00 | 56,000.00 | 51,400.00 | 55,600.00 | 55,600.00 | 200,650 |
| 2024-12-20 | 55,600.00 | 55,600.00 | 53,100.00 | 53,800.00 | 53,800.00 | 171,922 |
| 2024-12-19 | 55,900.00 | 56,500.00 | 54,700.00 | 55,200.00 | 55,200.00 | 187,937 |
| 2024-12-18 | 55,900.00 | 57,600.00 | 55,600.00 | 57,200.00 | 57,200.00 | 212,515 |
| 2024-12-17 | 58,200.00 | 58,700.00 | 55,200.00 | 55,600.00 | 55,600.00 | 328,523 |
| 2024-12-16 | 59,300.00 | 60,600.00 | 57,800.00 | 58,000.00 | 58,000.00 | 201,905 |
| 2024-12-13 | 58,900.00 | 59,500.00 | 57,800.00 | 58,300.00 | 58,300.00 | 214,593 |
| 2024-12-12 | 60,500.00 | 60,500.00 | 56,800.00 | 59,100.00 | 59,100.00 | 308,584 |
| 2024-12-11 | 55,400.00 | 59,500.00 | 55,400.00 | 58,600.00 | 58,600.00 | 260,250 |
| 2024-12-10 | 53,000.00 | 56,200.00 | 52,800.00 | 55,800.00 | 55,800.00 | 327,941 |
| 2024-12-09 | 56,000.00 | 56,500.00 | 52,000.00 | 52,400.00 | 52,400.00 | 475,251 |
| 2024-12-06 | 58,600.00 | 59,900.00 | 55,400.00 | 57,600.00 | 57,600.00 | 427,291 |
| 2024-12-05 | 61,900.00 | 62,000.00 | 58,900.00 | 59,100.00 | 59,100.00 | 302,151 |
| 2024-12-04 | 61,000.00 | 64,500.00 | 60,500.00 | 61,200.00 | 61,200.00 | 363,502 |
| 2024-12-03 | 61,900.00 | 64,100.00 | 61,300.00 | 63,300.00 | 63,300.00 | 243,408 |
| 2024-12-02 | 62,600.00 | 65,100.00 | 61,300.00 | 61,400.00 | 61,400.00 | 311,490 |
| 2024-11-29 | 66,000.00 | 66,000.00 | 61,000.00 | 61,900.00 | 61,900.00 | 514,719 |
| 2024-11-28 | 65,000.00 | 67,500.00 | 64,100.00 | 67,000.00 | 67,000.00 | 312,347 |
| 2024-11-27 | 67,100.00 | 68,000.00 | 64,000.00 | 64,500.00 | 64,500.00 | 387,330 |
| 2024-11-26 | 67,400.00 | 69,400.00 | 66,000.00 | 66,900.00 | 66,900.00 | 708,165 |
| 2024-11-25 | 64,300.00 | 70,900.00 | 64,100.00 | 66,100.00 | 66,100.00 | 2,554,750 |
| 2024-11-22 | 63,800.00 | 66,900.00 | 63,300.00 | 63,500.00 | 63,500.00 | 402,569 |
| 2024-11-21 | 63,200.00 | 64,600.00 | 61,900.00 | 63,800.00 | 63,800.00 | 399,776 |
| 2024-11-20 | 64,500.00 | 66,600.00 | 63,200.00 | 63,400.00 | 63,400.00 | 444,595 |
| 2024-11-19 | 68,800.00 | 69,600.00 | 64,900.00 | 65,600.00 | 65,600.00 | 531,912 |
| 2024-11-18 | 66,900.00 | 70,400.00 | 65,700.00 | 68,700.00 | 68,700.00 | 255,522 |
| 2024-11-15 | 68,300.00 | 69,900.00 | 62,000.00 | 67,500.00 | 67,500.00 | 500,296 |
| 2024-11-14 | 75,600.00 | 76,900.00 | 70,300.00 | 71,200.00 | 71,200.00 | 428,410 |
| 2024-11-13 | 77,000.00 | 78,800.00 | 74,500.00 | 75,000.00 | 75,000.00 | 298,558 |
| 2024-11-12 | 79,700.00 | 81,300.00 | 77,000.00 | 78,000.00 | 78,000.00 | 349,729 |
| 2024-11-11 | 85,700.00 | 86,700.00 | 79,900.00 | 80,500.00 | 80,500.00 | 315,406 |
| 2024-11-08 | 86,200.00 | 89,200.00 | 85,500.00 | 85,600.00 | 85,600.00 | 253,403 |
| 2024-11-07 | 92,900.00 | 93,000.00 | 85,600.00 | 86,200.00 | 86,200.00 | 478,572 |
| 2024-11-06 | 103,800.00 | 103,900.00 | 93,500.00 | 93,600.00 | 93,600.00 | 312,763 |
| 2024-11-05 | 103,900.00 | 103,900.00 | 101,600.00 | 102,100.00 | 102,100.00 | 69,290 |
| 2024-11-04 | 100,100.00 | 107,000.00 | 99,000.00 | 104,900.00 | 104,900.00 | 162,420 |
| 2024-11-01 | 100,900.00 | 100,900.00 | 98,200.00 | 99,400.00 | 99,400.00 | 187,636 |
| 2024-10-31 | 101,500.00 | 103,800.00 | 100,100.00 | 103,500.00 | 103,500.00 | 84,426 |
| 2024-10-30 | 105,400.00 | 106,700.00 | 102,400.00 | 102,700.00 | 102,700.00 | 77,035 |
| 2024-10-29 | 107,900.00 | 108,600.00 | 104,000.00 | 106,600.00 | 106,600.00 | 77,976 |
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.