Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,500.00 | 9,740.00 | 9,450.00 | 9,610.00 | 8,672.80 | 11,238 |
| 2024-04-26 | 9,220.00 | 9,650.00 | 9,220.00 | 9,500.00 | 8,573.53 | 23,405 |
| 2024-04-25 | 9,600.00 | 9,660.00 | 9,370.00 | 9,510.00 | 8,582.55 | 6,060 |
| 2024-04-24 | 9,540.00 | 9,690.00 | 9,310.00 | 9,600.00 | 8,663.77 | 3,846 |
| 2024-04-23 | 9,510.00 | 9,740.00 | 9,390.00 | 9,530.00 | 8,600.60 | 2,352 |
| 2024-04-22 | 9,400.00 | 9,570.00 | 9,400.00 | 9,510.00 | 8,582.55 | 1,232 |
| 2024-04-19 | 9,630.00 | 9,630.00 | 9,170.00 | 9,430.00 | 8,510.35 | 20,683 |
| 2024-04-18 | 9,390.00 | 9,600.00 | 9,330.00 | 9,590.00 | 8,654.75 | 2,980 |
| 2024-04-17 | 9,300.00 | 9,760.00 | 9,250.00 | 9,390.00 | 8,474.25 | 18,289 |
| 2024-04-16 | 9,600.00 | 9,610.00 | 9,380.00 | 9,420.00 | 8,501.33 | 6,232 |
| 2024-04-15 | 9,840.00 | 9,840.00 | 9,550.00 | 9,600.00 | 8,663.77 | 3,057 |
| 2024-04-12 | 9,530.00 | 9,710.00 | 9,510.00 | 9,710.00 | 8,763.05 | 1,368 |
| 2024-04-11 | 9,600.00 | 9,620.00 | 9,390.00 | 9,580.00 | 8,645.72 | 8,447 |
| 2024-04-09 | 9,690.00 | 9,690.00 | 9,560.00 | 9,590.00 | 8,654.75 | 6,308 |
| 2024-04-08 | 9,780.00 | 9,790.00 | 9,610.00 | 9,660.00 | 8,717.92 | 5,983 |
| 2024-04-05 | 9,780.00 | 9,850.00 | 9,720.00 | 9,780.00 | 8,826.22 | 10,064 |
| 2024-04-04 | 9,690.00 | 9,830.00 | 9,670.00 | 9,780.00 | 8,826.22 | 7,538 |
| 2024-04-03 | 9,820.00 | 9,820.00 | 9,680.00 | 9,780.00 | 8,826.22 | 7,571 |
| 2024-04-02 | 9,780.00 | 9,880.00 | 9,730.00 | 9,850.00 | 8,889.39 | 10,681 |
| 2024-04-01 | 9,590.00 | 9,860.00 | 9,560.00 | 9,780.00 | 8,826.22 | 7,652 |
| 2024-03-29 | 9,580.00 | 9,650.00 | 9,530.00 | 9,600.00 | 8,663.77 | 2,666 |
| 2024-03-28 | 9,620.00 | 9,670.00 | 9,470.00 | 9,600.00 | 8,663.77 | 21,441 |
| 2024-03-27 | 9,740.00 | 9,740.00 | 9,500.00 | 9,600.00 | 8,663.77 | 16,906 |
| 2024-03-26 | 9,680.00 | 9,730.00 | 9,640.00 | 9,690.00 | 8,745.00 | 3,936 |
| 2024-03-25 | 9,810.00 | 9,810.00 | 9,580.00 | 9,680.00 | 8,735.97 | 20,220 |
| 2024-03-22 | 9,950.00 | 9,950.00 | 9,730.00 | 9,770.00 | 8,817.20 | 15,129 |
| 2024-03-21 | 10,060.00 | 10,060.00 | 9,890.00 | 9,900.00 | 8,934.52 | 5,796 |
| 2024-03-20 | 9,870.00 | 10,000.00 | 9,840.00 | 9,900.00 | 8,934.52 | 5,778 |
| 2024-03-19 | 9,940.00 | 9,940.00 | 9,820.00 | 9,850.00 | 8,889.39 | 2,966 |
| 2024-03-18 | 9,810.00 | 9,870.00 | 9,760.00 | 9,850.00 | 8,889.39 | 1,563 |
| 2024-03-15 | 9,830.00 | 9,830.00 | 9,780.00 | 9,820.00 | 8,862.32 | 1,806 |
| 2024-03-14 | 9,860.00 | 9,900.00 | 9,830.00 | 9,830.00 | 8,871.34 | 5,445 |
| 2024-03-13 | 10,100.00 | 10,100.00 | 9,900.00 | 9,960.00 | 8,988.67 | 1,475 |
| 2024-03-12 | 10,140.00 | 10,140.00 | 9,850.00 | 9,960.00 | 8,988.67 | 3,206 |
| 2024-03-11 | 9,950.00 | 9,990.00 | 9,850.00 | 9,980.00 | 9,006.72 | 6,940 |
| 2024-03-08 | 9,800.00 | 9,860.00 | 9,750.00 | 9,860.00 | 8,898.42 | 11,336 |
| 2024-03-07 | 9,810.00 | 9,850.00 | 9,700.00 | 9,830.00 | 8,871.34 | 2,696 |
| 2024-03-06 | 9,800.00 | 9,860.00 | 9,700.00 | 9,850.00 | 8,889.39 | 4,746 |
| 2024-03-05 | 9,890.00 | 9,890.00 | 9,790.00 | 9,800.00 | 8,844.27 | 2,083 |
| 2024-03-04 | 9,940.00 | 10,020.00 | 9,830.00 | 9,920.00 | 8,952.57 | 5,698 |
| 2024-02-29 | 9,900.00 | 9,950.00 | 9,840.00 | 9,940.00 | 8,970.62 | 2,625 |
| 2024-02-28 | 9,770.00 | 10,000.00 | 9,620.00 | 9,890.00 | 8,925.49 | 2,376 |
| 2024-02-27 | 9,980.00 | 9,980.00 | 9,520.00 | 9,790.00 | 8,835.24 | 8,257 |
| 2024-02-26 | 10,050.00 | 10,050.00 | 9,900.00 | 10,000.00 | 9,024.77 | 1,316 |
| 2024-02-23 | 10,060.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,069.89 | 1,383 |
| 2024-02-22 | 10,240.00 | 10,240.00 | 9,990.00 | 10,100.00 | 9,115.01 | 6,790 |
| 2024-02-21 | 10,290.00 | 10,290.00 | 10,020.00 | 10,020.00 | 9,042.81 | 9,458 |
| 2024-02-20 | 10,170.00 | 10,300.00 | 10,080.00 | 10,300.00 | 9,295.51 | 11,628 |
| 2024-02-19 | 10,260.00 | 10,370.00 | 10,170.00 | 10,290.00 | 9,286.48 | 19,178 |
| 2024-02-16 | 10,410.00 | 10,410.00 | 10,170.00 | 10,240.00 | 9,241.36 | 20,856 |
| 2024-02-15 | 10,440.00 | 10,500.00 | 10,240.00 | 10,320.00 | 9,313.56 | 7,256 |
| 2024-02-14 | 10,540.00 | 10,540.00 | 10,310.00 | 10,470.00 | 9,448.93 | 4,116 |
| 2024-02-13 | 10,470.00 | 10,580.00 | 10,270.00 | 10,540.00 | 9,512.10 | 11,762 |
| 2024-02-08 | 10,480.00 | 10,590.00 | 10,300.00 | 10,470.00 | 9,448.93 | 2,322 |
| 2024-02-07 | 10,330.00 | 10,520.00 | 10,270.00 | 10,480.00 | 9,457.95 | 5,767 |
| 2024-02-06 | 10,550.00 | 10,550.00 | 9,910.00 | 10,430.00 | 9,412.83 | 4,109 |
| 2024-02-05 | 10,130.00 | 10,490.00 | 10,050.00 | 10,480.00 | 9,457.95 | 17,916 |
| 2024-02-04 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 9,051.84 | 0 |
| 2024-02-02 | 9,990.00 | 10,240.00 | 9,940.00 | 10,030.00 | 9,051.84 | 21,765 |
| 2024-02-01 | 9,820.00 | 10,350.00 | 9,630.00 | 9,930.00 | 8,961.59 | 9,002 |
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.