Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 8,980.00 | 8,980.00 | 8,820.00 | 8,880.00 | 7,749.88 | 3,833 |
| 2023-05-11 | 8,880.00 | 8,920.00 | 8,740.00 | 8,910.00 | 7,776.06 | 9,904 |
| 2023-05-10 | 8,780.00 | 8,950.00 | 8,470.00 | 8,770.00 | 7,653.88 | 16,004 |
| 2023-05-09 | 8,690.00 | 8,780.00 | 8,560.00 | 8,640.00 | 7,540.42 | 4,869 |
| 2023-05-08 | 8,610.00 | 8,880.00 | 8,610.00 | 8,640.00 | 7,540.42 | 1,838 |
| 2023-05-04 | 8,640.00 | 8,640.00 | 8,470.00 | 8,620.00 | 7,522.97 | 2,661 |
| 2023-05-03 | 8,680.00 | 8,690.00 | 8,520.00 | 8,640.00 | 7,540.42 | 1,190 |
| 2023-05-02 | 8,770.00 | 8,770.00 | 8,560.00 | 8,690.00 | 7,584.06 | 2,632 |
| 2023-04-28 | 8,630.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,592.78 | 5,546 |
| 2023-04-27 | 8,590.00 | 8,730.00 | 8,350.00 | 8,630.00 | 7,531.69 | 2,199 |
| 2023-04-26 | 8,420.00 | 8,630.00 | 8,310.00 | 8,590.00 | 7,496.78 | 2,966 |
| 2023-04-25 | 8,460.00 | 8,580.00 | 8,330.00 | 8,500.00 | 7,418.24 | 14,474 |
| 2023-04-24 | 8,870.00 | 8,870.00 | 8,520.00 | 8,650.00 | 7,549.15 | 10,322 |
| 2023-04-21 | 8,910.00 | 8,920.00 | 8,720.00 | 8,880.00 | 7,749.88 | 9,429 |
| 2023-04-20 | 8,960.00 | 8,970.00 | 8,810.00 | 8,920.00 | 7,784.79 | 9,802 |
| 2023-04-19 | 8,750.00 | 8,970.00 | 8,750.00 | 8,950.00 | 7,810.97 | 28,765 |
| 2023-04-18 | 8,690.00 | 8,800.00 | 8,290.00 | 8,790.00 | 7,671.33 | 24,442 |
| 2023-04-17 | 8,590.00 | 8,700.00 | 8,430.00 | 8,630.00 | 7,531.69 | 4,422 |
| 2023-04-14 | 8,510.00 | 8,570.00 | 8,360.00 | 8,570.00 | 7,479.33 | 8,306 |
| 2023-04-13 | 8,440.00 | 8,440.00 | 8,340.00 | 8,430.00 | 7,357.15 | 5,503 |
| 2023-04-12 | 8,450.00 | 8,450.00 | 8,320.00 | 8,400.00 | 7,330.96 | 4,210 |
| 2023-04-11 | 8,360.00 | 8,410.00 | 8,210.00 | 8,360.00 | 7,296.06 | 5,815 |
| 2023-04-10 | 8,580.00 | 8,580.00 | 8,210.00 | 8,350.00 | 7,287.33 | 14,969 |
| 2023-04-07 | 8,620.00 | 8,620.00 | 8,500.00 | 8,600.00 | 7,505.51 | 8,595 |
| 2023-04-06 | 8,690.00 | 8,690.00 | 8,560.00 | 8,600.00 | 7,505.51 | 3,403 |
| 2023-04-05 | 8,690.00 | 8,780.00 | 8,560.00 | 8,730.00 | 7,618.97 | 6,487 |
| 2023-04-04 | 8,740.00 | 8,780.00 | 8,550.00 | 8,740.00 | 7,627.69 | 13,817 |
| 2023-04-03 | 8,730.00 | 8,790.00 | 8,620.00 | 8,760.00 | 7,645.15 | 6,831 |
| 2023-03-31 | 8,750.00 | 8,770.00 | 8,660.00 | 8,760.00 | 7,645.15 | 4,621 |
| 2023-03-30 | 8,740.00 | 8,740.00 | 8,620.00 | 8,710.00 | 7,601.51 | 6,063 |
| 2023-03-29 | 8,620.00 | 8,660.00 | 8,500.00 | 8,620.00 | 7,522.97 | 4,042 |
| 2023-03-28 | 8,460.00 | 8,590.00 | 8,430.00 | 8,580.00 | 7,488.06 | 2,284 |
| 2023-03-27 | 8,480.00 | 8,550.00 | 8,260.00 | 8,550.00 | 7,461.87 | 2,456 |
| 2023-03-24 | 8,440.00 | 8,440.00 | 8,210.00 | 8,440.00 | 7,365.87 | 3,357 |
| 2023-03-23 | 8,560.00 | 8,560.00 | 8,370.00 | 8,440.00 | 7,365.87 | 1,631 |
| 2023-03-22 | 8,640.00 | 8,680.00 | 8,430.00 | 8,570.00 | 7,479.33 | 5,973 |
| 2023-03-21 | 8,720.00 | 8,720.00 | 8,510.00 | 8,680.00 | 7,575.33 | 4,034 |
| 2023-03-20 | 8,520.00 | 8,750.00 | 8,520.00 | 8,710.00 | 7,601.51 | 8,613 |
| 2023-03-17 | 8,530.00 | 8,620.00 | 8,470.00 | 8,610.00 | 7,514.24 | 2,360 |
| 2023-03-16 | 8,430.00 | 8,560.00 | 8,280.00 | 8,450.00 | 7,374.60 | 3,712 |
| 2023-03-15 | 8,400.00 | 8,580.00 | 8,380.00 | 8,550.00 | 7,461.87 | 3,469 |
| 2023-03-14 | 8,460.00 | 8,460.00 | 8,240.00 | 8,400.00 | 7,330.96 | 5,029 |
| 2023-03-13 | 8,550.00 | 8,590.00 | 8,200.00 | 8,500.00 | 7,418.24 | 6,684 |
| 2023-03-10 | 8,560.00 | 8,650.00 | 8,440.00 | 8,620.00 | 7,522.97 | 3,539 |
| 2023-03-09 | 8,560.00 | 8,800.00 | 8,530.00 | 8,690.00 | 7,584.06 | 4,070 |
| 2023-03-08 | 8,560.00 | 8,650.00 | 8,530.00 | 8,590.00 | 7,496.78 | 17,376 |
| 2023-03-07 | 8,850.00 | 8,850.00 | 8,680.00 | 8,760.00 | 7,645.15 | 2,980 |
| 2023-03-06 | 8,740.00 | 8,840.00 | 8,650.00 | 8,750.00 | 7,636.42 | 6,736 |
| 2023-03-03 | 8,770.00 | 8,770.00 | 8,620.00 | 8,770.00 | 7,653.88 | 6,675 |
| 2023-03-02 | 8,560.00 | 8,800.00 | 8,560.00 | 8,700.00 | 7,592.78 | 7,791 |
| 2023-02-28 | 8,650.00 | 8,670.00 | 8,560.00 | 8,630.00 | 7,531.69 | 6,122 |
| 2023-02-27 | 8,800.00 | 8,800.00 | 8,560.00 | 8,650.00 | 7,549.15 | 10,700 |
| 2023-02-24 | 8,890.00 | 8,900.00 | 8,790.00 | 8,800.00 | 7,680.06 | 1 |
| 2023-02-23 | 8,810.00 | 8,900.00 | 8,790.00 | 8,800.00 | 7,680.06 | 6,230 |
| 2023-02-22 | 8,900.00 | 8,930.00 | 8,800.00 | 8,860.00 | 7,732.42 | 8 |
| 2023-02-21 | 8,970.00 | 8,970.00 | 8,850.00 | 8,950.00 | 7,810.97 | 1,098 |
| 2023-02-20 | 8,870.00 | 8,980.00 | 8,720.00 | 8,940.00 | 7,802.24 | 7,703 |
| 2023-02-17 | 8,960.00 | 8,960.00 | 8,820.00 | 8,870.00 | 7,741.15 | 2,667 |
| 2023-02-16 | 8,810.00 | 8,960.00 | 8,750.00 | 8,960.00 | 7,819.70 | 5,298 |
| 2023-02-15 | 9,010.00 | 9,010.00 | 8,790.00 | 8,890.00 | 7,758.60 | 15,400 |
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.