Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,090.00 | 9,200.00 | 8,990.00 | 9,150.00 | 8,257.66 | 2,373 |
| 2024-07-25 | 9,000.00 | 9,150.00 | 8,890.00 | 9,090.00 | 8,203.51 | 8,946 |
| 2024-07-24 | 9,160.00 | 9,160.00 | 8,900.00 | 9,150.00 | 8,257.66 | 7,070 |
| 2024-07-23 | 9,310.00 | 9,680.00 | 8,980.00 | 9,160.00 | 8,266.68 | 18,886 |
| 2024-07-22 | 9,520.00 | 9,520.00 | 9,310.00 | 9,380.00 | 8,465.23 | 2,470 |
| 2024-07-19 | 9,850.00 | 9,850.00 | 9,470.00 | 9,520.00 | 8,591.58 | 6,886 |
| 2024-07-18 | 9,920.00 | 9,920.00 | 9,700.00 | 9,850.00 | 8,889.39 | 3,804 |
| 2024-07-17 | 9,960.00 | 9,960.00 | 9,850.00 | 9,920.00 | 8,952.57 | 2,789 |
| 2024-07-16 | 9,930.00 | 10,030.00 | 9,900.00 | 9,960.00 | 8,988.67 | 26,598 |
| 2024-07-15 | 9,960.00 | 10,060.00 | 9,920.00 | 10,060.00 | 9,078.91 | 3,153 |
| 2024-07-12 | 10,030.00 | 10,030.00 | 9,900.00 | 10,020.00 | 9,042.81 | 10,503 |
| 2024-07-11 | 10,020.00 | 10,100.00 | 9,930.00 | 10,010.00 | 9,033.79 | 4,856 |
| 2024-07-10 | 10,150.00 | 10,150.00 | 9,950.00 | 10,010.00 | 9,033.79 | 4,490 |
| 2024-07-09 | 10,080.00 | 10,080.00 | 9,950.00 | 10,070.00 | 9,087.94 | 6,537 |
| 2024-07-08 | 9,950.00 | 10,100.00 | 9,950.00 | 10,090.00 | 9,105.99 | 2,967 |
| 2024-07-05 | 10,050.00 | 10,060.00 | 9,980.00 | 10,050.00 | 9,069.89 | 25,067 |
| 2024-07-04 | 10,060.00 | 10,070.00 | 9,990.00 | 10,020.00 | 9,042.81 | 25,135 |
| 2024-07-03 | 10,030.00 | 10,170.00 | 10,000.00 | 10,060.00 | 9,078.91 | 3,788 |
| 2024-07-02 | 10,100.00 | 10,200.00 | 10,010.00 | 10,110.00 | 9,124.04 | 8,909 |
| 2024-07-01 | 10,060.00 | 10,150.00 | 9,980.00 | 10,100.00 | 9,115.01 | 7,019 |
| 2024-06-28 | 10,000.00 | 10,140.00 | 9,880.00 | 10,060.00 | 9,078.91 | 5,437 |
| 2024-06-27 | 10,210.00 | 10,320.00 | 9,980.00 | 10,000.00 | 9,024.77 | 13,001 |
| 2024-06-26 | 10,300.00 | 10,320.00 | 10,000.00 | 10,260.00 | 9,259.41 | 11,423 |
| 2024-06-25 | 10,280.00 | 10,300.00 | 10,150.00 | 10,300.00 | 9,295.51 | 7,697 |
| 2024-06-24 | 10,300.00 | 10,350.00 | 9,980.00 | 10,280.00 | 9,277.46 | 11,315 |
| 2024-06-21 | 9,980.00 | 10,270.00 | 9,890.00 | 10,270.00 | 9,268.43 | 17,900 |
| 2024-06-20 | 10,000.00 | 10,000.00 | 9,910.00 | 9,980.00 | 9,006.72 | 2,796 |
| 2024-06-19 | 10,050.00 | 10,050.00 | 9,900.00 | 9,990.00 | 9,015.74 | 5,894 |
| 2024-06-18 | 10,100.00 | 10,170.00 | 9,960.00 | 10,050.00 | 9,069.89 | 4,038 |
| 2024-06-17 | 10,100.00 | 10,180.00 | 9,950.00 | 10,100.00 | 9,115.01 | 5,453 |
| 2024-06-14 | 10,160.00 | 10,340.00 | 10,030.00 | 10,100.00 | 9,115.01 | 8,642 |
| 2024-06-13 | 9,950.00 | 10,220.00 | 9,950.00 | 10,160.00 | 9,169.16 | 13,888 |
| 2024-06-12 | 10,060.00 | 10,180.00 | 9,990.00 | 10,050.00 | 9,069.89 | 10,294 |
| 2024-06-11 | 10,120.00 | 10,120.00 | 9,960.00 | 10,060.00 | 9,078.91 | 5,029 |
| 2024-06-10 | 10,200.00 | 10,200.00 | 9,950.00 | 10,070.00 | 9,087.94 | 5,736 |
| 2024-06-07 | 10,400.00 | 10,400.00 | 9,790.00 | 10,080.00 | 9,096.96 | 14,461 |
| 2024-06-05 | 10,320.00 | 10,320.00 | 9,990.00 | 10,040.00 | 9,060.86 | 3,646 |
| 2024-06-04 | 9,950.00 | 10,230.00 | 9,950.00 | 10,020.00 | 9,042.81 | 6,313 |
| 2024-06-03 | 10,350.00 | 10,350.00 | 9,950.00 | 10,070.00 | 9,087.94 | 7,683 |
| 2024-05-31 | 10,390.00 | 10,390.00 | 9,970.00 | 10,030.00 | 9,051.84 | 10,406 |
| 2024-05-30 | 10,040.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,015.74 | 4,769 |
| 2024-05-29 | 10,110.00 | 10,140.00 | 9,940.00 | 10,060.00 | 9,078.91 | 6,527 |
| 2024-05-28 | 10,400.00 | 10,400.00 | 9,970.00 | 10,110.00 | 9,124.04 | 8,016 |
| 2024-05-27 | 10,490.00 | 10,490.00 | 10,000.00 | 10,210.00 | 9,214.29 | 8,172 |
| 2024-05-24 | 10,240.00 | 10,330.00 | 9,900.00 | 10,330.00 | 9,322.58 | 16,674 |
| 2024-05-23 | 9,950.00 | 10,220.00 | 9,950.00 | 10,070.00 | 9,087.94 | 4,709 |
| 2024-05-22 | 10,180.00 | 10,180.00 | 10,040.00 | 10,060.00 | 9,078.91 | 4,277 |
| 2024-05-21 | 9,920.00 | 10,130.00 | 9,890.00 | 10,120.00 | 9,133.06 | 9,719 |
| 2024-05-20 | 9,950.00 | 9,990.00 | 9,840.00 | 9,920.00 | 8,952.57 | 6,987 |
| 2024-05-17 | 10,000.00 | 10,000.00 | 9,840.00 | 9,990.00 | 9,015.74 | 3,915 |
| 2024-05-16 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,024.77 | 16,811 |
| 2024-05-14 | 10,060.00 | 10,240.00 | 9,980.00 | 10,170.00 | 9,178.19 | 11,945 |
| 2024-05-13 | 9,830.00 | 10,210.00 | 9,770.00 | 10,050.00 | 9,069.89 | 20,310 |
| 2024-05-10 | 9,570.00 | 9,850.00 | 9,500.00 | 9,850.00 | 8,889.39 | 13,487 |
| 2024-05-09 | 9,600.00 | 9,600.00 | 9,490.00 | 9,570.00 | 8,636.70 | 3,667 |
| 2024-05-08 | 9,590.00 | 9,600.00 | 9,450.00 | 9,540.00 | 8,609.63 | 1,874 |
| 2024-05-07 | 9,510.00 | 9,630.00 | 9,460.00 | 9,600.00 | 8,663.77 | 2,745 |
| 2024-05-03 | 9,560.00 | 9,560.00 | 9,420.00 | 9,510.00 | 8,582.55 | 3,072 |
| 2024-05-02 | 9,700.00 | 9,700.00 | 9,430.00 | 9,560.00 | 8,627.68 | 4,983 |
| 2024-04-30 | 9,590.00 | 9,690.00 | 9,570.00 | 9,600.00 | 8,663.77 | 3,257 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 780.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 260.0000 KRW |
| 2021-12-29 | 260.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.