Cosmoam&T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 38,800.00 | 45,000.00 | 38,800.00 | 44,950.00 | 44,950.00 | 150,077 |
| 2026-10-16 | 41,300.00 | 42,100.00 | 39,600.00 | 41,300.00 | 41,300.00 | 98,762 |
| 2026-10-15 | 42,600.00 | 43,200.00 | 40,000.00 | 41,200.00 | 41,200.00 | 177,181 |
| 2026-10-14 | 43,650.00 | 46,600.00 | 43,200.00 | 45,300.00 | 45,300.00 | 164,298 |
| 2026-10-13 | 42,600.00 | 43,950.00 | 40,450.00 | 43,850.00 | 43,850.00 | 143,585 |
| 2026-10-12 | 47,400.00 | 47,550.00 | 43,550.00 | 43,650.00 | 43,650.00 | 159,303 |
| 2026-10-08 | 46,800.00 | 47,850.00 | 46,100.00 | 46,250.00 | 46,250.00 | 142,400 |
| 2026-10-07 | 47,300.00 | 47,300.00 | 46,150.00 | 46,400.00 | 46,400.00 | 133,650 |
| 2026-10-06 | 47,600.00 | 47,950.00 | 46,350.00 | 47,750.00 | 47,750.00 | 335,126 |
| 2026-10-02 | 44,750.00 | 47,300.00 | 44,400.00 | 47,200.00 | 47,200.00 | 292,753 |
| 2026-10-01 | 42,800.00 | 44,650.00 | 42,700.00 | 44,600.00 | 44,600.00 | 107,683 |
| 2026-09-30 | 43,600.00 | 44,650.00 | 42,700.00 | 43,250.00 | 43,250.00 | 131,342 |
| 2026-09-29 | 44,350.00 | 44,800.00 | 42,200.00 | 43,050.00 | 43,050.00 | 163,583 |
| 2026-09-28 | 41,750.00 | 46,300.00 | 41,400.00 | 44,350.00 | 44,350.00 | 376,041 |
| 2026-09-23 | 40,850.00 | 42,200.00 | 40,550.00 | 41,550.00 | 41,550.00 | 96,872 |
| 2026-09-22 | 41,400.00 | 41,500.00 | 39,900.00 | 40,050.00 | 40,050.00 | 91,400 |
| 2026-09-21 | 42,000.00 | 42,000.00 | 40,550.00 | 40,700.00 | 40,700.00 | 64,464 |
| 2026-09-18 | 41,450.00 | 42,400.00 | 41,000.00 | 41,750.00 | 41,750.00 | 132,431 |
| 2026-09-17 | 41,200.00 | 41,300.00 | 40,050.00 | 40,200.00 | 40,200.00 | 79,839 |
| 2026-09-16 | 40,900.00 | 43,550.00 | 40,500.00 | 41,600.00 | 41,600.00 | 137,847 |
| 2026-09-15 | 39,450.00 | 41,850.00 | 39,150.00 | 41,250.00 | 41,250.00 | 111,563 |
| 2026-09-14 | 39,950.00 | 40,850.00 | 39,000.00 | 39,250.00 | 39,250.00 | 95,759 |
| 2026-09-11 | 39,750.00 | 40,850.00 | 39,500.00 | 40,200.00 | 40,200.00 | 61,389 |
| 2026-09-10 | 41,050.00 | 41,450.00 | 39,850.00 | 40,800.00 | 40,800.00 | 108,144 |
| 2026-09-09 | 38,200.00 | 41,600.00 | 38,200.00 | 41,450.00 | 41,450.00 | 169,164 |
| 2026-09-08 | 39,350.00 | 39,550.00 | 38,100.00 | 38,150.00 | 38,150.00 | 91,737 |
| 2026-09-07 | 39,300.00 | 39,350.00 | 38,600.00 | 38,650.00 | 38,650.00 | 59,902 |
| 2026-09-04 | 38,550.00 | 39,400.00 | 38,400.00 | 39,000.00 | 39,000.00 | 45,849 |
| 2026-09-03 | 38,600.00 | 39,300.00 | 37,500.00 | 38,550.00 | 38,550.00 | 60,049 |
| 2026-09-02 | 38,800.00 | 39,600.00 | 38,050.00 | 38,150.00 | 38,150.00 | 92,925 |
| 2026-09-01 | 41,400.00 | 41,900.00 | 39,950.00 | 40,200.00 | 40,200.00 | 67,641 |
| 2026-08-31 | 39,600.00 | 41,950.00 | 39,000.00 | 41,450.00 | 41,450.00 | 88,741 |
| 2026-08-28 | 40,250.00 | 40,900.00 | 39,750.00 | 40,400.00 | 40,400.00 | 57,902 |
| 2026-08-27 | 39,250.00 | 40,850.00 | 39,050.00 | 40,750.00 | 40,750.00 | 130,148 |
| 2026-08-26 | 39,450.00 | 39,850.00 | 38,600.00 | 39,150.00 | 39,150.00 | 60,662 |
| 2026-08-25 | 39,200.00 | 39,450.00 | 37,800.00 | 39,450.00 | 39,450.00 | 56,899 |
| 2026-08-24 | 37,800.00 | 40,450.00 | 37,800.00 | 39,950.00 | 39,950.00 | 109,419 |
| 2026-08-21 | 39,300.00 | 39,450.00 | 37,400.00 | 37,500.00 | 37,500.00 | 70,929 |
| 2026-08-20 | 40,150.00 | 40,750.00 | 39,700.00 | 40,250.00 | 40,250.00 | 55,959 |
| 2026-08-19 | 38,000.00 | 40,300.00 | 37,500.00 | 38,850.00 | 38,850.00 | 66,616 |
| 2026-08-18 | 41,950.00 | 41,950.00 | 38,650.00 | 39,000.00 | 39,000.00 | 109,524 |
| 2026-08-14 | 40,950.00 | 42,200.00 | 40,200.00 | 42,200.00 | 42,200.00 | 98,050 |
| 2026-08-13 | 39,850.00 | 41,250.00 | 39,350.00 | 40,600.00 | 40,600.00 | 105,097 |
| 2026-08-12 | 39,250.00 | 40,250.00 | 38,500.00 | 39,700.00 | 39,700.00 | 62,318 |
| 2026-08-11 | 38,750.00 | 40,350.00 | 38,100.00 | 39,250.00 | 39,250.00 | 97,322 |
| 2026-08-10 | 36,600.00 | 39,250.00 | 36,350.00 | 39,250.00 | 39,250.00 | 126,370 |
| 2026-08-07 | 37,000.00 | 38,050.00 | 35,250.00 | 36,550.00 | 36,550.00 | 124,064 |
| 2026-08-06 | 35,650.00 | 36,700.00 | 34,600.00 | 35,900.00 | 35,900.00 | 86,392 |
| 2026-08-05 | 35,300.00 | 36,250.00 | 34,650.00 | 36,000.00 | 36,000.00 | 110,532 |
| 2026-08-04 | 32,700.00 | 34,300.00 | 32,700.00 | 34,250.00 | 34,250.00 | 96,023 |
| 2026-08-03 | 31,600.00 | 33,100.00 | 30,650.00 | 32,350.00 | 32,350.00 | 94,652 |
| 2026-07-31 | 29,300.00 | 32,700.00 | 29,300.00 | 32,450.00 | 32,450.00 | 114,959 |
| 2026-07-30 | 26,600.00 | 29,750.00 | 26,600.00 | 28,000.00 | 28,000.00 | 146,182 |
| 2026-07-29 | 31,550.00 | 32,100.00 | 27,050.00 | 28,200.00 | 28,200.00 | 181,928 |
| 2026-07-28 | 33,700.00 | 34,100.00 | 30,900.00 | 31,300.00 | 31,300.00 | 131,289 |
| 2026-07-27 | 35,500.00 | 35,800.00 | 34,450.00 | 35,100.00 | 35,100.00 | 81,204 |
| 2026-07-24 | 38,050.00 | 38,250.00 | 34,800.00 | 34,900.00 | 34,900.00 | 136,198 |
| 2026-07-23 | 35,750.00 | 38,750.00 | 35,750.00 | 38,750.00 | 38,750.00 | 119,411 |
| 2026-07-22 | 36,050.00 | 39,000.00 | 35,550.00 | 35,700.00 | 35,700.00 | 131,665 |
| 2026-07-21 | 35,100.00 | 36,000.00 | 33,750.00 | 35,100.00 | 35,100.00 | 86,153 |
Page 1 of 5 · 244 trading daysOlder →
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.