Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 100,400.00 | 108,800.00 | 100,400.00 | 108,600.00 | 108,600.00 | 132,257 |
| 2024-10-25 | 104,000.00 | 105,100.00 | 100,700.00 | 101,000.00 | 101,000.00 | 80,452 |
| 2024-10-24 | 105,800.00 | 106,800.00 | 101,300.00 | 101,900.00 | 101,900.00 | 90,066 |
| 2024-10-23 | 103,000.00 | 105,800.00 | 100,400.00 | 104,900.00 | 104,900.00 | 118,819 |
| 2024-10-22 | 107,600.00 | 108,000.00 | 101,900.00 | 102,500.00 | 102,500.00 | 126,970 |
| 2024-10-21 | 107,900.00 | 109,700.00 | 107,400.00 | 108,100.00 | 108,100.00 | 81,090 |
| 2024-10-18 | 110,000.00 | 111,200.00 | 107,000.00 | 107,900.00 | 107,900.00 | 92,726 |
| 2024-10-17 | 110,300.00 | 113,300.00 | 110,000.00 | 110,000.00 | 110,000.00 | 84,779 |
| 2024-10-16 | 112,300.00 | 113,500.00 | 109,100.00 | 110,400.00 | 110,400.00 | 99,269 |
| 2024-10-15 | 116,300.00 | 117,900.00 | 110,800.00 | 111,800.00 | 111,800.00 | 174,770 |
| 2024-10-14 | 115,500.00 | 118,000.00 | 114,500.00 | 116,200.00 | 116,200.00 | 119,448 |
| 2024-10-11 | 123,700.00 | 124,900.00 | 118,000.00 | 119,100.00 | 119,100.00 | 163,748 |
| 2024-10-10 | 126,600.00 | 126,600.00 | 122,300.00 | 124,000.00 | 124,000.00 | 134,362 |
| 2024-10-08 | 122,800.00 | 126,200.00 | 121,600.00 | 124,700.00 | 124,700.00 | 123,651 |
| 2024-10-07 | 121,900.00 | 124,900.00 | 120,700.00 | 124,900.00 | 124,900.00 | 149,192 |
| 2024-10-04 | 125,900.00 | 125,900.00 | 120,200.00 | 120,900.00 | 120,900.00 | 127,207 |
| 2024-10-02 | 122,100.00 | 127,500.00 | 121,900.00 | 124,700.00 | 124,700.00 | 115,252 |
| 2024-09-30 | 130,400.00 | 132,300.00 | 125,200.00 | 125,400.00 | 125,400.00 | 157,379 |
| 2024-09-27 | 132,600.00 | 132,800.00 | 129,000.00 | 130,300.00 | 130,300.00 | 171,009 |
| 2024-09-26 | 119,800.00 | 132,900.00 | 119,300.00 | 132,400.00 | 132,400.00 | 302,414 |
| 2024-09-25 | 122,700.00 | 123,000.00 | 118,300.00 | 119,800.00 | 119,800.00 | 142,735 |
| 2024-09-24 | 113,700.00 | 120,200.00 | 113,600.00 | 120,200.00 | 120,200.00 | 198,005 |
| 2024-09-23 | 109,300.00 | 112,800.00 | 107,500.00 | 112,700.00 | 112,700.00 | 95,471 |
| 2024-09-20 | 111,700.00 | 112,800.00 | 108,400.00 | 108,400.00 | 108,400.00 | 115,734 |
| 2024-09-19 | 111,700.00 | 113,000.00 | 107,100.00 | 109,700.00 | 109,700.00 | 106,242 |
| 2024-09-13 | 110,100.00 | 112,300.00 | 108,400.00 | 109,300.00 | 109,300.00 | 119,531 |
| 2024-09-12 | 104,800.00 | 109,500.00 | 102,000.00 | 109,500.00 | 109,500.00 | 187,447 |
| 2024-09-11 | 96,500.00 | 101,600.00 | 96,500.00 | 101,300.00 | 101,300.00 | 163,161 |
| 2024-09-10 | 100,400.00 | 101,600.00 | 96,500.00 | 96,500.00 | 96,500.00 | 151,504 |
| 2024-09-09 | 99,600.00 | 101,800.00 | 99,100.00 | 99,500.00 | 99,500.00 | 187,039 |
| 2024-09-06 | 111,100.00 | 113,200.00 | 102,800.00 | 103,400.00 | 103,400.00 | 219,139 |
| 2024-09-05 | 121,000.00 | 121,400.00 | 111,300.00 | 111,800.00 | 111,800.00 | 196,468 |
| 2024-09-04 | 112,000.00 | 123,100.00 | 111,700.00 | 117,900.00 | 117,900.00 | 284,467 |
| 2024-09-03 | 118,800.00 | 121,000.00 | 117,100.00 | 118,400.00 | 118,400.00 | 195,253 |
| 2024-09-02 | 108,000.00 | 118,700.00 | 107,500.00 | 117,500.00 | 117,500.00 | 420,427 |
| 2024-08-30 | 107,100.00 | 108,300.00 | 104,200.00 | 107,200.00 | 107,200.00 | 135,957 |
| 2024-08-29 | 102,000.00 | 107,800.00 | 101,300.00 | 106,300.00 | 106,300.00 | 181,496 |
| 2024-08-28 | 106,400.00 | 106,700.00 | 101,700.00 | 103,300.00 | 103,300.00 | 145,798 |
| 2024-08-27 | 105,200.00 | 106,400.00 | 103,500.00 | 106,000.00 | 106,000.00 | 77,029 |
| 2024-08-26 | 106,600.00 | 108,500.00 | 104,200.00 | 105,300.00 | 105,300.00 | 94,080 |
| 2024-08-23 | 108,400.00 | 108,500.00 | 105,100.00 | 105,300.00 | 105,300.00 | 139,072 |
| 2024-08-22 | 108,100.00 | 110,600.00 | 107,300.00 | 109,700.00 | 109,700.00 | 108,814 |
| 2024-08-21 | 107,600.00 | 108,800.00 | 105,600.00 | 107,600.00 | 107,600.00 | 125,288 |
| 2024-08-20 | 110,000.00 | 110,800.00 | 106,300.00 | 107,600.00 | 107,600.00 | 140,363 |
| 2024-08-19 | 114,100.00 | 115,600.00 | 107,400.00 | 108,800.00 | 108,800.00 | 123,556 |
| 2024-08-16 | 117,700.00 | 118,200.00 | 114,000.00 | 114,700.00 | 114,700.00 | 83,070 |
| 2024-08-14 | 114,200.00 | 116,300.00 | 113,100.00 | 114,500.00 | 114,500.00 | 82,417 |
| 2024-08-13 | 113,700.00 | 113,700.00 | 109,300.00 | 112,200.00 | 112,200.00 | 90,457 |
| 2024-08-12 | 114,000.00 | 115,800.00 | 112,600.00 | 113,800.00 | 113,800.00 | 70,020 |
| 2024-08-09 | 110,800.00 | 115,000.00 | 110,100.00 | 113,100.00 | 113,100.00 | 106,344 |
| 2024-08-08 | 112,700.00 | 112,900.00 | 106,800.00 | 108,500.00 | 108,500.00 | 179,578 |
| 2024-08-07 | 113,000.00 | 115,400.00 | 112,100.00 | 113,700.00 | 113,700.00 | 142,212 |
| 2024-08-06 | 107,900.00 | 117,200.00 | 107,000.00 | 114,400.00 | 114,400.00 | 267,379 |
| 2024-08-05 | 124,900.00 | 124,900.00 | 100,100.00 | 106,800.00 | 106,800.00 | 482,707 |
| 2024-08-02 | 128,500.00 | 131,300.00 | 125,600.00 | 125,600.00 | 125,600.00 | 143,735 |
| 2024-08-01 | 129,000.00 | 132,900.00 | 127,500.00 | 131,500.00 | 131,500.00 | 138,235 |
| 2024-07-31 | 130,300.00 | 130,800.00 | 127,600.00 | 129,800.00 | 129,800.00 | 107,369 |
| 2024-07-30 | 131,300.00 | 134,100.00 | 130,200.00 | 130,200.00 | 130,200.00 | 97,648 |
| 2024-07-29 | 130,300.00 | 132,300.00 | 128,100.00 | 131,300.00 | 131,300.00 | 153,608 |
| 2024-07-26 | 131,800.00 | 138,200.00 | 131,000.00 | 131,800.00 | 131,800.00 | 200,012 |
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.