Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 9,040.00 | 9,090.00 | 8,900.00 | 8,980.00 | 7,837.15 | 12,770 |
| 2023-02-13 | 9,020.00 | 9,050.00 | 8,950.00 | 9,040.00 | 7,889.51 | 4,758 |
| 2023-02-10 | 8,940.00 | 9,060.00 | 8,940.00 | 9,040.00 | 7,889.51 | 6,255 |
| 2023-02-09 | 9,060.00 | 9,060.00 | 8,940.00 | 9,020.00 | 7,872.06 | 4,346 |
| 2023-02-08 | 9,050.00 | 9,050.00 | 8,860.00 | 9,030.00 | 7,880.79 | 1 |
| 2023-02-07 | 8,850.00 | 8,980.00 | 8,830.00 | 8,940.00 | 7,802.24 | 8,609 |
| 2023-02-06 | 9,000.00 | 9,000.00 | 8,800.00 | 8,950.00 | 7,810.97 | 3 |
| 2023-02-03 | 9,100.00 | 9,220.00 | 8,860.00 | 9,000.00 | 7,854.60 | 50,159 |
| 2023-02-02 | 9,260.00 | 9,300.00 | 9,050.00 | 9,150.00 | 7,985.51 | 13,013 |
| 2023-02-01 | 9,200.00 | 9,200.00 | 9,010.00 | 9,140.00 | 7,976.79 | 9,614 |
| 2023-01-31 | 9,170.00 | 9,170.00 | 8,900.00 | 9,090.00 | 7,933.15 | 7,846 |
| 2023-01-30 | 9,320.00 | 9,350.00 | 8,960.00 | 9,070.00 | 7,915.70 | 18,996 |
| 2023-01-27 | 9,330.00 | 9,330.00 | 9,200.00 | 9,210.00 | 8,037.88 | 9,154 |
| 2023-01-26 | 9,350.00 | 9,460.00 | 9,120.00 | 9,200.00 | 8,029.15 | 10 |
| 2023-01-25 | 9,270.00 | 9,480.00 | 9,250.00 | 9,260.00 | 8,081.52 | 26 |
| 2023-01-20 | 9,300.00 | 9,410.00 | 9,120.00 | 9,380.00 | 8,186.24 | 10,046 |
| 2023-01-19 | 9,060.00 | 9,710.00 | 8,990.00 | 9,200.00 | 8,029.15 | 27,536 |
| 2023-01-18 | 9,040.00 | 9,180.00 | 8,920.00 | 9,090.00 | 7,933.15 | 6,989 |
| 2023-01-17 | 9,110.00 | 9,120.00 | 8,980.00 | 9,010.00 | 7,863.33 | 3,716 |
| 2023-01-16 | 9,000.00 | 9,110.00 | 9,000.00 | 9,040.00 | 7,889.51 | 10,337 |
| 2023-01-13 | 9,030.00 | 9,060.00 | 8,900.00 | 9,040.00 | 7,889.51 | 6,175 |
| 2023-01-12 | 9,140.00 | 9,140.00 | 8,850.00 | 9,030.00 | 7,880.79 | 9,289 |
| 2023-01-11 | 9,070.00 | 9,160.00 | 8,950.00 | 8,980.00 | 7,837.15 | 11,586 |
| 2023-01-10 | 9,110.00 | 9,110.00 | 8,940.00 | 8,970.00 | 7,828.42 | 2,367 |
| 2023-01-09 | 9,080.00 | 9,080.00 | 8,910.00 | 8,970.00 | 7,828.42 | 7,549 |
| 2023-01-06 | 8,700.00 | 8,920.00 | 8,680.00 | 8,800.00 | 7,680.06 | 7,802 |
| 2023-01-05 | 8,840.00 | 8,840.00 | 8,550.00 | 8,730.00 | 7,618.97 | 5,647 |
| 2023-01-04 | 8,520.00 | 8,720.00 | 8,400.00 | 8,550.00 | 7,461.87 | 6,956 |
| 2023-01-03 | 8,660.00 | 8,750.00 | 8,070.00 | 8,680.00 | 7,575.33 | 10,582 |
| 2023-01-02 | 8,870.00 | 8,940.00 | 8,510.00 | 8,750.00 | 7,636.42 | 13,917 |
| 2022-12-29 | 9,100.00 | 9,120.00 | 8,830.00 | 8,870.00 | 7,741.15 | 14,525 |
| 2022-12-28 | 9,170.00 | 9,340.00 | 8,920.00 | 9,180.00 | 8,011.70 | 42,285 |
| 2022-12-27 | 8,990.00 | 9,440.00 | 8,910.00 | 9,130.00 | 7,741.15 | 46,525 |
| 2022-12-26 | 8,780.00 | 8,940.00 | 8,680.00 | 8,900.00 | 7,546.14 | 21,074 |
| 2022-12-23 | 8,870.00 | 8,870.00 | 8,650.00 | 8,820.00 | 7,478.31 | 10,040 |
| 2022-12-22 | 8,730.00 | 8,890.00 | 8,660.00 | 8,860.00 | 7,512.22 | 8,738 |
| 2022-12-21 | 8,550.00 | 8,740.00 | 8,550.00 | 8,700.00 | 7,376.56 | 4,570 |
| 2022-12-20 | 8,730.00 | 8,920.00 | 8,080.00 | 8,580.00 | 7,274.82 | 19,834 |
| 2022-12-19 | 8,800.00 | 8,960.00 | 8,740.00 | 8,890.00 | 7,537.66 | 9,909 |
| 2022-12-16 | 8,870.00 | 8,960.00 | 8,740.00 | 8,830.00 | 7,486.79 | 14,301 |
| 2022-12-15 | 9,050.00 | 9,150.00 | 8,900.00 | 8,900.00 | 7,546.14 | 14,577 |
| 2022-12-14 | 9,050.00 | 9,190.00 | 9,010.00 | 9,070.00 | 7,690.28 | 8,564 |
| 2022-12-13 | 9,040.00 | 9,120.00 | 8,930.00 | 9,050.00 | 7,673.32 | 5,939 |
| 2022-12-12 | 9,290.00 | 9,290.00 | 8,910.00 | 9,040.00 | 7,664.84 | 18,773 |
| 2022-12-09 | 8,880.00 | 9,150.00 | 8,790.00 | 9,130.00 | 7,741.15 | 45,544 |
| 2022-12-08 | 9,070.00 | 9,070.00 | 8,700.00 | 8,870.00 | 7,520.70 | 17,883 |
| 2022-12-07 | 8,960.00 | 9,080.00 | 8,780.00 | 8,970.00 | 7,605.49 | 14,282 |
| 2022-12-06 | 9,060.00 | 9,150.00 | 8,760.00 | 8,960.00 | 7,597.01 | 21,060 |
| 2022-12-05 | 8,720.00 | 9,180.00 | 8,710.00 | 9,060.00 | 7,681.80 | 39,151 |
| 2022-12-02 | 8,520.00 | 8,760.00 | 8,500.00 | 8,700.00 | 7,376.56 | 20,705 |
| 2022-12-01 | 8,560.00 | 8,650.00 | 8,490.00 | 8,600.00 | 7,291.77 | 17,217 |
| 2022-11-30 | 8,420.00 | 8,650.00 | 8,420.00 | 8,560.00 | 7,257.86 | 11,328 |
| 2022-11-29 | 8,300.00 | 8,600.00 | 8,250.00 | 8,510.00 | 7,215.46 | 21,602 |
| 2022-11-28 | 8,350.00 | 8,440.00 | 8,150.00 | 8,310.00 | 7,045.89 | 15,578 |
| 2022-11-25 | 8,370.00 | 8,430.00 | 8,310.00 | 8,380.00 | 7,105.24 | 9,302 |
| 2022-11-24 | 8,290.00 | 8,370.00 | 8,210.00 | 8,370.00 | 7,096.76 | 5,544 |
| 2022-11-23 | 8,070.00 | 8,320.00 | 8,070.00 | 8,210.00 | 6,961.10 | 11,826 |
| 2022-11-22 | 8,070.00 | 8,160.00 | 8,030.00 | 8,070.00 | 6,842.40 | 15,464 |
| 2022-11-21 | 8,280.00 | 8,280.00 | 8,120.00 | 8,130.00 | 6,893.27 | 20,375 |
| 2022-11-18 | 8,350.00 | 9,360.00 | 8,210.00 | 8,280.00 | 7,020.45 | 593,921 |
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.