Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 9,580.00 | 9,650.00 | 9,520.00 | 9,600.00 | 8,378.25 | 6,699 |
| 2023-08-07 | 9,400.00 | 9,640.00 | 9,400.00 | 9,620.00 | 8,395.70 | 23,567 |
| 2023-08-04 | 9,380.00 | 9,520.00 | 8,920.00 | 9,470.00 | 8,264.79 | 6,986 |
| 2023-08-03 | 9,370.00 | 9,460.00 | 9,270.00 | 9,390.00 | 8,194.97 | 3,837 |
| 2023-08-02 | 9,410.00 | 9,580.00 | 9,350.00 | 9,460.00 | 8,256.06 | 2,134 |
| 2023-08-01 | 9,340.00 | 9,660.00 | 9,330.00 | 9,460.00 | 8,256.06 | 3,761 |
| 2023-07-31 | 9,170.00 | 9,450.00 | 9,110.00 | 9,430.00 | 8,229.88 | 7,032 |
| 2023-07-28 | 9,110.00 | 9,190.00 | 9,050.00 | 9,170.00 | 8,002.97 | 2,500 |
| 2023-07-27 | 8,650.00 | 9,120.00 | 8,650.00 | 9,120.00 | 7,959.33 | 10,067 |
| 2023-07-26 | 9,190.00 | 9,190.00 | 8,500.00 | 8,730.00 | 7,618.97 | 18,861 |
| 2023-07-25 | 9,440.00 | 9,440.00 | 9,160.00 | 9,230.00 | 8,055.33 | 5,110 |
| 2023-07-24 | 9,490.00 | 9,490.00 | 9,250.00 | 9,440.00 | 8,238.61 | 5,003 |
| 2023-07-21 | 9,520.00 | 9,520.00 | 9,390.00 | 9,490.00 | 8,282.24 | 4,196 |
| 2023-07-20 | 9,490.00 | 9,530.00 | 9,460.00 | 9,500.00 | 8,290.97 | 4,087 |
| 2023-07-19 | 9,430.00 | 9,500.00 | 9,360.00 | 9,490.00 | 8,282.24 | 7,026 |
| 2023-07-18 | 9,380.00 | 9,490.00 | 9,380.00 | 9,430.00 | 8,229.88 | 15,598 |
| 2023-07-17 | 9,230.00 | 9,390.00 | 9,230.00 | 9,380.00 | 8,186.24 | 18,182 |
| 2023-07-14 | 9,250.00 | 9,310.00 | 9,130.00 | 9,230.00 | 8,055.33 | 3,015 |
| 2023-07-13 | 9,370.00 | 9,370.00 | 9,170.00 | 9,290.00 | 8,107.70 | 6,164 |
| 2023-07-12 | 9,260.00 | 9,330.00 | 9,200.00 | 9,300.00 | 8,116.42 | 2,867 |
| 2023-07-11 | 9,190.00 | 9,300.00 | 9,070.00 | 9,290.00 | 8,107.70 | 3,651 |
| 2023-07-10 | 9,120.00 | 9,210.00 | 9,070.00 | 9,200.00 | 8,029.15 | 3,554 |
| 2023-07-07 | 9,160.00 | 9,230.00 | 9,070.00 | 9,200.00 | 8,029.15 | 2,708 |
| 2023-07-06 | 9,370.00 | 9,380.00 | 9,080.00 | 9,280.00 | 8,098.97 | 9,415 |
| 2023-07-05 | 9,360.00 | 9,360.00 | 9,280.00 | 9,340.00 | 8,151.33 | 3,658 |
| 2023-07-04 | 9,220.00 | 9,370.00 | 9,190.00 | 9,350.00 | 8,160.06 | 25,895 |
| 2023-07-03 | 9,290.00 | 9,300.00 | 9,150.00 | 9,220.00 | 8,046.61 | 2,587 |
| 2023-06-30 | 8,850.00 | 9,250.00 | 8,850.00 | 9,140.00 | 7,976.79 | 4,785 |
| 2023-06-29 | 9,300.00 | 9,350.00 | 8,850.00 | 8,850.00 | 7,723.69 | 21,335 |
| 2023-06-28 | 9,320.00 | 9,320.00 | 9,050.00 | 9,260.00 | 8,081.52 | 4,306 |
| 2023-06-27 | 9,070.00 | 9,200.00 | 8,910.00 | 9,200.00 | 8,029.15 | 8,467 |
| 2023-06-26 | 9,010.00 | 9,170.00 | 8,960.00 | 9,110.00 | 7,950.61 | 6,925 |
| 2023-06-23 | 9,270.00 | 9,270.00 | 8,910.00 | 9,180.00 | 8,011.70 | 7,101 |
| 2023-06-22 | 9,150.00 | 9,290.00 | 8,720.00 | 9,150.00 | 7,985.51 | 14,631 |
| 2023-06-21 | 9,330.00 | 9,480.00 | 9,100.00 | 9,270.00 | 8,090.24 | 8,470 |
| 2023-06-20 | 9,010.00 | 9,350.00 | 8,940.00 | 9,310.00 | 8,125.15 | 31,092 |
| 2023-06-19 | 9,010.00 | 9,010.00 | 8,880.00 | 8,960.00 | 7,819.70 | 2,520 |
| 2023-06-16 | 8,890.00 | 8,960.00 | 8,840.00 | 8,950.00 | 7,810.97 | 8,922 |
| 2023-06-15 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 7,767.33 | 3,162 |
| 2023-06-14 | 8,940.00 | 8,940.00 | 8,550.00 | 8,900.00 | 7,767.33 | 11,188 |
| 2023-06-13 | 8,920.00 | 8,920.00 | 8,820.00 | 8,900.00 | 7,767.33 | 4,810 |
| 2023-06-12 | 8,860.00 | 8,960.00 | 8,800.00 | 8,920.00 | 7,784.79 | 16,532 |
| 2023-06-09 | 8,850.00 | 8,990.00 | 8,820.00 | 8,950.00 | 7,810.97 | 9,645 |
| 2023-06-08 | 8,840.00 | 8,890.00 | 8,710.00 | 8,860.00 | 7,732.42 | 6,665 |
| 2023-06-07 | 8,950.00 | 8,970.00 | 8,750.00 | 8,840.00 | 7,714.97 | 18,130 |
| 2023-06-05 | 8,840.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,854.60 | 8,294 |
| 2023-06-02 | 8,780.00 | 8,880.00 | 8,710.00 | 8,830.00 | 7,706.24 | 9,680 |
| 2023-06-01 | 8,790.00 | 8,790.00 | 8,590.00 | 8,780.00 | 7,662.60 | 6,399 |
| 2023-05-31 | 8,890.00 | 8,890.00 | 8,670.00 | 8,750.00 | 7,636.42 | 2,974 |
| 2023-05-30 | 8,770.00 | 8,790.00 | 8,620.00 | 8,780.00 | 7,662.60 | 5,292 |
| 2023-05-26 | 8,800.00 | 8,800.00 | 8,530.00 | 8,770.00 | 7,653.88 | 8,861 |
| 2023-05-25 | 8,900.00 | 8,900.00 | 8,580.00 | 8,720.00 | 7,610.24 | 18,776 |
| 2023-05-24 | 8,890.00 | 8,890.00 | 8,700.00 | 8,790.00 | 7,671.33 | 4,248 |
| 2023-05-23 | 8,790.00 | 8,790.00 | 8,690.00 | 8,790.00 | 7,671.33 | 8,869 |
| 2023-05-22 | 8,900.00 | 8,900.00 | 8,680.00 | 8,740.00 | 7,627.69 | 6,187 |
| 2023-05-19 | 8,920.00 | 8,920.00 | 8,680.00 | 8,760.00 | 7,645.15 | 8,584 |
| 2023-05-18 | 8,920.00 | 8,920.00 | 8,690.00 | 8,800.00 | 7,680.06 | 3,219 |
| 2023-05-17 | 8,840.00 | 8,890.00 | 8,690.00 | 8,810.00 | 7,688.79 | 4,642 |
| 2023-05-16 | 8,900.00 | 8,960.00 | 8,740.00 | 8,790.00 | 7,671.33 | 6,181 |
| 2023-05-15 | 8,930.00 | 8,930.00 | 8,690.00 | 8,900.00 | 7,767.33 | 5,070 |
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.