Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 8,390.00 | 8,390.00 | 8,250.00 | 8,350.00 | 7,079.80 | 6,024 |
| 2022-11-16 | 8,390.00 | 8,440.00 | 8,280.00 | 8,390.00 | 7,113.72 | 3,617 |
| 2022-11-15 | 8,240.00 | 8,410.00 | 8,200.00 | 8,400.00 | 7,122.20 | 6,574 |
| 2022-11-14 | 8,130.00 | 8,350.00 | 8,120.00 | 8,280.00 | 7,020.45 | 6,469 |
| 2022-11-11 | 8,060.00 | 8,240.00 | 8,060.00 | 8,130.00 | 6,893.27 | 8,076 |
| 2022-11-10 | 7,980.00 | 8,110.00 | 7,950.00 | 8,040.00 | 6,816.96 | 4,683 |
| 2022-11-09 | 7,980.00 | 8,110.00 | 7,890.00 | 8,060.00 | 6,833.92 | 8,041 |
| 2022-11-08 | 7,790.00 | 8,060.00 | 7,780.00 | 8,020.00 | 6,800.00 | 18,102 |
| 2022-11-07 | 7,760.00 | 7,820.00 | 7,690.00 | 7,780.00 | 6,596.51 | 7,439 |
| 2022-11-04 | 7,770.00 | 7,780.00 | 7,630.00 | 7,760.00 | 6,579.55 | 4,894 |
| 2022-11-03 | 7,730.00 | 7,780.00 | 7,610.00 | 7,770.00 | 6,588.03 | 4,660 |
| 2022-11-02 | 7,740.00 | 7,790.00 | 7,560.00 | 7,780.00 | 6,596.51 | 6,548 |
| 2022-11-01 | 7,640.00 | 7,700.00 | 7,550.00 | 7,660.00 | 6,494.77 | 6,703 |
| 2022-10-31 | 7,520.00 | 7,640.00 | 7,500.00 | 7,640.00 | 6,477.81 | 6,395 |
| 2022-10-28 | 7,580.00 | 7,580.00 | 7,430.00 | 7,520.00 | 6,376.06 | 2,962 |
| 2022-10-27 | 7,530.00 | 7,590.00 | 7,470.00 | 7,590.00 | 6,435.41 | 8,804 |
| 2022-10-26 | 7,580.00 | 7,580.00 | 7,470.00 | 7,530.00 | 6,384.54 | 11,236 |
| 2022-10-25 | 7,670.00 | 7,680.00 | 7,460.00 | 7,580.00 | 6,426.93 | 8,466 |
| 2022-10-24 | 7,480.00 | 7,670.00 | 7,310.00 | 7,670.00 | 6,503.24 | 13,909 |
| 2022-10-21 | 7,400.00 | 7,510.00 | 7,320.00 | 7,480.00 | 6,342.15 | 10,347 |
| 2022-10-20 | 7,610.00 | 7,710.00 | 7,330.00 | 7,510.00 | 6,367.58 | 12,224 |
| 2022-10-19 | 7,710.00 | 7,730.00 | 7,550.00 | 7,610.00 | 6,452.37 | 6,808 |
| 2022-10-18 | 7,410.00 | 7,770.00 | 7,410.00 | 7,540.00 | 6,393.02 | 3,579 |
| 2022-10-17 | 7,280.00 | 7,420.00 | 7,160.00 | 7,330.00 | 6,214.96 | 11,987 |
| 2022-10-14 | 7,160.00 | 7,370.00 | 7,150.00 | 7,320.00 | 6,206.49 | 14,935 |
| 2022-10-13 | 7,360.00 | 7,360.00 | 7,180.00 | 7,190.00 | 6,096.26 | 8,003 |
| 2022-10-12 | 7,420.00 | 7,470.00 | 7,300.00 | 7,350.00 | 6,231.92 | 26,586 |
| 2022-10-11 | 7,750.00 | 7,750.00 | 7,420.00 | 7,520.00 | 6,376.06 | 10,556 |
| 2022-10-07 | 7,780.00 | 8,090.00 | 7,670.00 | 7,800.00 | 6,613.47 | 14,094 |
| 2022-10-06 | 7,660.00 | 7,910.00 | 7,660.00 | 7,780.00 | 6,596.51 | 9,441 |
| 2022-10-05 | 7,790.00 | 7,910.00 | 7,520.00 | 7,710.00 | 6,537.16 | 12,477 |
| 2022-10-04 | 7,650.00 | 7,870.00 | 7,650.00 | 7,780.00 | 6,596.51 | 5,499 |
| 2022-09-30 | 7,620.00 | 7,850.00 | 7,490.00 | 7,660.00 | 6,494.77 | 16,321 |
| 2022-09-29 | 7,430.00 | 8,200.00 | 7,410.00 | 7,880.00 | 6,681.30 | 94,056 |
| 2022-09-28 | 7,570.00 | 7,710.00 | 7,220.00 | 7,460.00 | 6,325.19 | 19,927 |
| 2022-09-27 | 7,430.00 | 7,690.00 | 7,430.00 | 7,670.00 | 6,503.24 | 18,369 |
| 2022-09-26 | 8,280.00 | 8,280.00 | 7,690.00 | 7,690.00 | 6,520.20 | 40,164 |
| 2022-09-23 | 8,640.00 | 8,640.00 | 8,220.00 | 8,300.00 | 7,037.41 | 35,953 |
| 2022-09-22 | 8,670.00 | 8,680.00 | 8,320.00 | 8,620.00 | 7,308.73 | 34,245 |
| 2022-09-21 | 8,440.00 | 8,790.00 | 8,410.00 | 8,700.00 | 7,376.56 | 21,881 |
| 2022-09-20 | 8,460.00 | 8,530.00 | 8,460.00 | 8,520.00 | 7,223.94 | 3,840 |
| 2022-09-19 | 8,670.00 | 8,670.00 | 8,370.00 | 8,460.00 | 7,173.07 | 17,501 |
| 2022-09-16 | 8,490.00 | 8,730.00 | 8,410.00 | 8,660.00 | 7,342.65 | 28,073 |
| 2022-09-15 | 8,420.00 | 8,570.00 | 8,410.00 | 8,530.00 | 7,232.42 | 18,704 |
| 2022-09-14 | 8,310.00 | 8,420.00 | 8,210.00 | 8,420.00 | 7,139.15 | 5,386 |
| 2022-09-13 | 8,430.00 | 8,600.00 | 8,420.00 | 8,450.00 | 7,164.59 | 19,360 |
| 2022-09-08 | 8,390.00 | 8,580.00 | 8,370.00 | 8,390.00 | 7,113.72 | 14,735 |
| 2022-09-07 | 8,400.00 | 8,460.00 | 8,270.00 | 8,390.00 | 7,113.72 | 20,839 |
| 2022-09-06 | 8,390.00 | 8,460.00 | 8,300.00 | 8,410.00 | 7,130.68 | 31,789 |
| 2022-09-05 | 8,390.00 | 8,440.00 | 8,360.00 | 8,410.00 | 7,130.68 | 20,701 |
| 2022-09-02 | 8,390.00 | 8,430.00 | 8,380.00 | 8,430.00 | 7,147.63 | 11,873 |
| 2022-09-01 | 8,450.00 | 8,510.00 | 8,330.00 | 8,410.00 | 7,130.68 | 40,030 |
| 2022-08-31 | 8,520.00 | 8,530.00 | 8,430.00 | 8,490.00 | 7,198.51 | 24,904 |
| 2022-08-30 | 8,450.00 | 8,580.00 | 8,450.00 | 8,530.00 | 7,232.42 | 34,037 |
| 2022-08-29 | 8,500.00 | 8,580.00 | 8,440.00 | 8,530.00 | 7,232.42 | 34,950 |
| 2022-08-26 | 8,730.00 | 8,820.00 | 8,630.00 | 8,680.00 | 7,359.60 | 46,878 |
| 2022-08-25 | 8,680.00 | 8,790.00 | 8,560.00 | 8,650.00 | 7,334.17 | 36,109 |
| 2022-08-24 | 8,550.00 | 8,650.00 | 8,410.00 | 8,590.00 | 7,283.29 | 41,334 |
| 2022-08-23 | 9,000.00 | 9,020.00 | 8,490.00 | 8,500.00 | 7,206.98 | 105,423 |
| 2022-08-22 | 8,990.00 | 9,080.00 | 8,950.00 | 9,020.00 | 7,647.88 | 21,273 |
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.