Cosmax historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	9,340.00	9,400.00	9,190.00	9,310.00	8,125.15	13,598
2023-11-03	9,310.00	9,410.00	9,200.00	9,320.00	8,133.88	3,095
2023-11-02	9,410.00	9,440.00	8,740.00	9,260.00	8,081.52	19,597
2023-11-01	9,390.00	9,440.00	9,310.00	9,400.00	8,203.70	1,783
2023-10-31	9,350.00	9,510.00	9,300.00	9,390.00	8,194.97	4,403
2023-10-30	9,300.00	9,450.00	9,280.00	9,380.00	8,186.24	2,886
2023-10-27	9,300.00	9,340.00	9,130.00	9,310.00	8,125.15	4,553
2023-10-26	9,370.00	9,370.00	9,210.00	9,340.00	8,151.33	2,156
2023-10-25	9,260.00	9,440.00	9,200.00	9,390.00	8,194.97	5,868
2023-10-24	9,240.00	9,240.00	9,090.00	9,220.00	8,046.61	2,571
2023-10-23	9,140.00	9,380.00	9,070.00	9,150.00	7,985.51	5,053
2023-10-20	9,290.00	9,290.00	9,000.00	9,280.00	8,098.97	4,206
2023-10-19	9,280.00	9,400.00	9,170.00	9,400.00	8,203.70	3,858
2023-10-18	9,570.00	9,590.00	9,240.00	9,480.00	8,273.52	9,964
2023-10-17	9,350.00	9,530.00	9,340.00	9,530.00	8,317.15	5,897
2023-10-16	9,420.00	9,460.00	9,280.00	9,340.00	8,151.33	9,267
2023-10-13	9,310.00	9,580.00	9,190.00	9,440.00	8,238.61	3,065
2023-10-12	9,140.00	9,370.00	9,130.00	9,290.00	8,107.70	2,218
2023-10-11	9,230.00	9,250.00	9,020.00	9,140.00	7,976.79	7,402
2023-10-10	9,310.00	9,400.00	9,060.00	9,210.00	8,037.88	7,502
2023-10-06	9,410.00	9,450.00	9,220.00	9,410.00	8,212.43	3,439
2023-10-05	9,500.00	9,500.00	8,930.00	9,410.00	8,212.43	5,715
2023-10-04	9,450.00	9,700.00	9,200.00	9,500.00	8,290.97	9,588
2023-09-27	9,720.00	9,720.00	9,140.00	9,550.00	8,334.61	6,384
2023-09-26	9,990.00	9,990.00	9,370.00	9,620.00	8,395.70	7,960
2023-09-25	9,460.00	9,920.00	9,460.00	9,670.00	8,439.34	14,466
2023-09-22	9,620.00	9,800.00	9,490.00	9,550.00	8,334.61	10,510
2023-09-21	9,910.00	10,280.00	9,700.00	9,700.00	8,465.52	6,287
2023-09-20	10,060.00	11,000.00	9,910.00	10,090.00	8,805.88	11,704
2023-09-19	10,200.00	10,250.00	9,870.00	10,180.00	8,884.43	12,512
2023-09-18	10,380.00	10,380.00	10,110.00	10,280.00	8,971.70	14,105
2023-09-15	10,250.00	10,250.00	10,100.00	10,230.00	8,928.07	5,289
2023-09-14	10,280.00	10,340.00	10,030.00	10,230.00	8,928.07	12,218
2023-09-13	10,590.00	10,670.00	10,130.00	10,280.00	8,971.70	9,631
2023-09-12	10,800.00	10,990.00	10,380.00	10,790.00	9,416.80	26,752
2023-09-11	10,870.00	11,050.00	10,760.00	10,850.00	9,469.16	9,299
2023-09-10	10,850.00	10,850.00	10,850.00	10,850.00	9,469.16	0
2023-09-08	10,680.00	10,850.00	10,600.00	10,850.00	9,469.16	11,817
2023-09-07	11,000.00	11,000.00	10,670.00	10,850.00	9,469.16	6,147
2023-09-06	10,810.00	11,000.00	10,770.00	10,920.00	9,530.25	7,020
2023-09-05	10,870.00	11,350.00	10,500.00	10,910.00	9,521.53	14,301
2023-09-04	11,180.00	11,180.00	10,720.00	10,880.00	9,495.34	18,483
2023-09-01	11,460.00	11,470.00	10,790.00	11,200.00	9,774.62	30,191
2023-08-31	11,450.00	11,490.00	11,250.00	11,300.00	9,861.89	29,982
2023-08-30	11,460.00	11,460.00	11,200.00	11,300.00	9,861.89	36,947
2023-08-29	11,000.00	11,360.00	10,920.00	11,220.00	9,792.07	73,379
2023-08-28	10,560.00	10,780.00	10,380.00	10,750.00	9,381.89	29,388
2023-08-25	10,260.00	10,480.00	10,150.00	10,410.00	9,085.16	38,862
2023-08-24	9,920.00	10,140.00	9,840.00	10,130.00	8,840.79	10,240
2023-08-23	10,080.00	10,110.00	9,780.00	10,020.00	8,744.79	16,614
2023-08-22	10,050.00	10,300.00	9,860.00	10,080.00	8,797.16	3,931
2023-08-21	10,200.00	10,220.00	9,770.00	10,050.00	8,770.98	12,309
2023-08-18	9,960.00	10,270.00	9,860.00	10,180.00	8,884.43	17,359
2023-08-17	10,120.00	10,120.00	9,670.00	9,990.00	8,718.61	16,841
2023-08-16	10,350.00	10,480.00	9,830.00	10,120.00	8,832.07	22,587
2023-08-14	10,560.00	10,630.00	10,300.00	10,320.00	9,006.61	47,471
2023-08-13	10,240.00	10,240.00	10,240.00	10,240.00	8,936.79	0
2023-08-11	10,670.00	10,890.00	10,110.00	10,240.00	8,936.79	60,197
2023-08-10	9,900.00	10,480.00	9,670.00	10,400.00	9,076.43	124,698
2023-08-09	9,690.00	9,780.00	9,470.00	9,590.00	8,369.52	12,294

← NewerPage 13 of 21 · 1,233 trading daysOlder →

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.