Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,900.00 | 9,900.00 | 9,570.00 | 9,820.00 | 8,862.32 | 5,766 |
| 2024-01-30 | 9,760.00 | 9,830.00 | 9,720.00 | 9,750.00 | 8,799.15 | 8,191 |
| 2024-01-29 | 9,860.00 | 9,860.00 | 9,650.00 | 9,750.00 | 8,799.15 | 7,586 |
| 2024-01-26 | 9,800.00 | 9,890.00 | 9,710.00 | 9,860.00 | 8,898.42 | 7,748 |
| 2024-01-25 | 10,070.00 | 10,070.00 | 9,880.00 | 9,910.00 | 8,943.54 | 8,304 |
| 2024-01-24 | 10,010.00 | 10,440.00 | 10,010.00 | 10,070.00 | 9,087.94 | 6,526 |
| 2024-01-23 | 10,130.00 | 10,210.00 | 10,000.00 | 10,140.00 | 9,151.11 | 5,774 |
| 2024-01-22 | 10,230.00 | 10,470.00 | 10,020.00 | 10,130.00 | 9,142.09 | 26,817 |
| 2024-01-19 | 10,110.00 | 10,310.00 | 10,100.00 | 10,230.00 | 9,232.33 | 6,635 |
| 2024-01-18 | 10,050.00 | 10,450.00 | 9,920.00 | 10,140.00 | 9,151.11 | 11,519 |
| 2024-01-17 | 10,220.00 | 10,220.00 | 9,950.00 | 10,050.00 | 9,069.89 | 14,443 |
| 2024-01-16 | 10,480.00 | 10,480.00 | 10,010.00 | 10,190.00 | 9,196.24 | 8,259 |
| 2024-01-15 | 10,320.00 | 10,450.00 | 10,090.00 | 10,200.00 | 9,205.26 | 4,480 |
| 2024-01-12 | 10,400.00 | 10,480.00 | 10,110.00 | 10,320.00 | 9,313.56 | 4,072 |
| 2024-01-11 | 10,410.00 | 10,410.00 | 10,130.00 | 10,350.00 | 9,340.63 | 3,900 |
| 2024-01-10 | 10,290.00 | 10,290.00 | 10,100.00 | 10,250.00 | 9,250.38 | 3,637 |
| 2024-01-09 | 10,300.00 | 10,480.00 | 10,150.00 | 10,160.00 | 9,169.16 | 6,347 |
| 2024-01-08 | 10,280.00 | 10,390.00 | 10,030.00 | 10,140.00 | 9,151.11 | 4,234 |
| 2024-01-05 | 10,370.00 | 10,600.00 | 10,150.00 | 10,280.00 | 9,277.46 | 11,544 |
| 2024-01-04 | 10,370.00 | 10,500.00 | 10,200.00 | 10,420.00 | 9,403.81 | 7,091 |
| 2024-01-03 | 10,540.00 | 10,540.00 | 10,200.00 | 10,440.00 | 9,421.85 | 8,683 |
| 2024-01-02 | 10,620.00 | 10,620.00 | 10,450.00 | 10,600.00 | 9,566.25 | 11,587 |
| 2023-12-28 | 10,700.00 | 10,700.00 | 10,530.00 | 10,630.00 | 9,593.33 | 4,616 |
| 2023-12-27 | 10,520.00 | 10,640.00 | 10,460.00 | 10,600.00 | 9,566.25 | 9,524 |
| 2023-12-26 | 10,500.00 | 10,620.00 | 10,500.00 | 10,620.00 | 9,268.43 | 3,606 |
| 2023-12-22 | 10,580.00 | 10,730.00 | 10,470.00 | 10,570.00 | 9,224.80 | 7,697 |
| 2023-12-21 | 10,560.00 | 10,600.00 | 10,500.00 | 10,580.00 | 9,233.52 | 4,252 |
| 2023-12-20 | 10,580.00 | 10,620.00 | 10,450.00 | 10,560.00 | 9,216.07 | 5,043 |
| 2023-12-19 | 10,610.00 | 10,610.00 | 10,450.00 | 10,580.00 | 9,233.52 | 966 |
| 2023-12-18 | 10,600.00 | 10,650.00 | 10,510.00 | 10,610.00 | 9,259.71 | 2,204 |
| 2023-12-15 | 10,660.00 | 10,660.00 | 10,550.00 | 10,590.00 | 9,242.25 | 3,419 |
| 2023-12-14 | 10,500.00 | 10,640.00 | 10,500.00 | 10,560.00 | 9,216.07 | 22,072 |
| 2023-12-13 | 10,560.00 | 10,580.00 | 10,480.00 | 10,550.00 | 9,207.34 | 5,761 |
| 2023-12-12 | 10,560.00 | 10,620.00 | 10,460.00 | 10,560.00 | 9,216.07 | 14,945 |
| 2023-12-11 | 10,450.00 | 10,660.00 | 10,450.00 | 10,550.00 | 9,207.34 | 25,272 |
| 2023-12-08 | 10,420.00 | 10,520.00 | 10,350.00 | 10,500.00 | 9,163.71 | 6,798 |
| 2023-12-07 | 10,500.00 | 10,520.00 | 10,330.00 | 10,420.00 | 9,093.89 | 7,236 |
| 2023-12-06 | 10,350.00 | 10,480.00 | 10,300.00 | 10,470.00 | 9,137.52 | 5,723 |
| 2023-12-05 | 10,370.00 | 10,500.00 | 10,300.00 | 10,490.00 | 9,154.98 | 6,409 |
| 2023-12-04 | 10,350.00 | 10,430.00 | 10,280.00 | 10,370.00 | 9,050.25 | 18,618 |
| 2023-12-01 | 10,390.00 | 10,390.00 | 10,250.00 | 10,350.00 | 9,032.80 | 6,997 |
| 2023-11-30 | 10,350.00 | 10,420.00 | 10,220.00 | 10,390.00 | 9,067.70 | 4,042 |
| 2023-11-29 | 10,320.00 | 10,430.00 | 10,150.00 | 10,350.00 | 9,032.80 | 6,537 |
| 2023-11-28 | 10,450.00 | 10,450.00 | 10,050.00 | 10,320.00 | 9,006.61 | 28,902 |
| 2023-11-27 | 10,390.00 | 10,460.00 | 10,050.00 | 10,320.00 | 9,006.61 | 7,564 |
| 2023-11-24 | 10,420.00 | 10,460.00 | 10,190.00 | 10,390.00 | 9,067.70 | 4,453 |
| 2023-11-23 | 10,370.00 | 10,420.00 | 10,240.00 | 10,400.00 | 9,076.43 | 18,490 |
| 2023-11-22 | 10,300.00 | 10,400.00 | 10,240.00 | 10,380.00 | 9,058.98 | 21,871 |
| 2023-11-21 | 10,000.00 | 10,470.00 | 10,000.00 | 10,400.00 | 9,076.43 | 35,295 |
| 2023-11-20 | 9,930.00 | 10,110.00 | 9,930.00 | 10,090.00 | 8,805.88 | 11,346 |
| 2023-11-17 | 9,990.00 | 9,990.00 | 9,830.00 | 9,960.00 | 8,692.43 | 4,260 |
| 2023-11-16 | 9,700.00 | 9,950.00 | 9,650.00 | 9,950.00 | 8,683.70 | 13,536 |
| 2023-11-15 | 9,690.00 | 9,750.00 | 9,560.00 | 9,750.00 | 8,509.16 | 13,832 |
| 2023-11-14 | 9,630.00 | 9,630.00 | 9,490.00 | 9,600.00 | 8,378.25 | 18,137 |
| 2023-11-13 | 9,680.00 | 9,680.00 | 9,570.00 | 9,640.00 | 8,413.15 | 8,381 |
| 2023-11-10 | 9,540.00 | 9,650.00 | 9,540.00 | 9,640.00 | 8,413.15 | 3,268 |
| 2023-11-09 | 9,570.00 | 9,640.00 | 9,490.00 | 9,630.00 | 8,404.43 | 4,452 |
| 2023-11-08 | 9,520.00 | 9,610.00 | 9,490.00 | 9,590.00 | 8,369.52 | 10,245 |
| 2023-11-07 | 9,340.00 | 9,540.00 | 9,270.00 | 9,520.00 | 8,308.43 | 12,422 |
| 2023-11-06 | 9,340.00 | 9,400.00 | 9,190.00 | 9,310.00 | 8,125.15 | 13,598 |
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.