Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 9,300.00 | 9,370.00 | 8,500.00 | 9,060.00 | 7,681.80 | 126,847 |
| 2022-08-18 | 9,450.00 | 9,450.00 | 9,320.00 | 9,370.00 | 7,944.64 | 10,957 |
| 2022-08-17 | 9,620.00 | 9,770.00 | 9,300.00 | 9,470.00 | 8,029.43 | 27,278 |
| 2022-08-16 | 9,630.00 | 9,670.00 | 9,590.00 | 9,650.00 | 8,182.05 | 9,067 |
| 2022-08-12 | 9,370.00 | 9,650.00 | 9,370.00 | 9,630.00 | 8,165.09 | 28,766 |
| 2022-08-11 | 9,430.00 | 9,460.00 | 9,370.00 | 9,420.00 | 7,987.03 | 10,631 |
| 2022-08-10 | 9,390.00 | 9,450.00 | 9,360.00 | 9,390.00 | 7,961.60 | 10,636 |
| 2022-08-09 | 9,440.00 | 9,540.00 | 9,380.00 | 9,380.00 | 7,953.12 | 10,689 |
| 2022-08-08 | 9,390.00 | 9,480.00 | 9,340.00 | 9,450.00 | 8,012.47 | 14,589 |
| 2022-08-05 | 9,320.00 | 9,490.00 | 9,320.00 | 9,420.00 | 7,987.03 | 21,970 |
| 2022-08-04 | 9,310.00 | 9,410.00 | 9,270.00 | 9,320.00 | 7,902.25 | 11,819 |
| 2022-08-03 | 9,170.00 | 9,320.00 | 9,110.00 | 9,310.00 | 7,893.77 | 7,380 |
| 2022-08-02 | 9,320.00 | 9,340.00 | 9,150.00 | 9,220.00 | 7,817.46 | 22,815 |
| 2022-08-01 | 9,350.00 | 9,430.00 | 9,240.00 | 9,330.00 | 7,910.73 | 13,243 |
| 2022-07-29 | 9,390.00 | 9,490.00 | 9,370.00 | 9,430.00 | 7,995.51 | 19,416 |
| 2022-07-28 | 9,400.00 | 9,480.00 | 9,240.00 | 9,390.00 | 7,961.60 | 15,958 |
| 2022-07-27 | 9,370.00 | 9,430.00 | 9,340.00 | 9,390.00 | 7,961.60 | 8,077 |
| 2022-07-26 | 9,280.00 | 9,390.00 | 9,280.00 | 9,370.00 | 7,944.64 | 8,534 |
| 2022-07-25 | 9,350.00 | 9,370.00 | 9,270.00 | 9,340.00 | 7,919.20 | 11,808 |
| 2022-07-22 | 9,410.00 | 9,510.00 | 9,290.00 | 9,350.00 | 7,927.68 | 13,123 |
| 2022-07-21 | 9,480.00 | 9,540.00 | 9,360.00 | 9,410.00 | 7,978.56 | 28,455 |
| 2022-07-20 | 9,400.00 | 9,580.00 | 9,380.00 | 9,480.00 | 8,037.91 | 52,937 |
| 2022-07-19 | 9,350.00 | 9,410.00 | 9,250.00 | 9,360.00 | 7,936.16 | 9,861 |
| 2022-07-18 | 9,230.00 | 9,390.00 | 9,200.00 | 9,350.00 | 7,927.68 | 11,356 |
| 2022-07-15 | 9,340.00 | 9,400.00 | 9,100.00 | 9,190.00 | 7,792.02 | 37,230 |
| 2022-07-14 | 9,210.00 | 9,860.00 | 9,180.00 | 9,300.00 | 7,885.29 | 138,386 |
| 2022-07-13 | 9,210.00 | 9,450.00 | 9,030.00 | 9,090.00 | 7,707.23 | 56,852 |
| 2022-07-12 | 9,380.00 | 9,500.00 | 9,160.00 | 9,350.00 | 7,927.68 | 19,993 |
| 2022-07-11 | 9,650.00 | 9,730.00 | 9,500.00 | 9,540.00 | 8,088.78 | 4,478 |
| 2022-07-08 | 9,710.00 | 9,870.00 | 9,620.00 | 9,710.00 | 8,232.92 | 6,803 |
| 2022-07-07 | 9,570.00 | 9,700.00 | 9,410.00 | 9,610.00 | 8,148.13 | 5,098 |
| 2022-07-06 | 9,590.00 | 9,800.00 | 9,410.00 | 9,570.00 | 8,114.22 | 10,594 |
| 2022-07-05 | 9,220.00 | 9,590.00 | 9,220.00 | 9,590.00 | 8,131.17 | 6,978 |
| 2022-07-04 | 9,260.00 | 9,300.00 | 9,100.00 | 9,240.00 | 7,834.42 | 4,648 |
| 2022-07-01 | 9,290.00 | 9,490.00 | 9,110.00 | 9,220.00 | 7,817.46 | 26,093 |
| 2022-06-30 | 9,680.00 | 9,680.00 | 9,420.00 | 9,420.00 | 7,987.03 | 8,763 |
| 2022-06-29 | 9,520.00 | 9,780.00 | 9,460.00 | 9,680.00 | 8,207.48 | 23,146 |
| 2022-06-28 | 9,600.00 | 9,610.00 | 9,410.00 | 9,520.00 | 8,071.82 | 8,331 |
| 2022-06-27 | 9,630.00 | 9,790.00 | 9,430.00 | 9,510.00 | 8,063.34 | 30,724 |
| 2022-06-24 | 9,250.00 | 9,630.00 | 9,250.00 | 9,430.00 | 7,995.51 | 18,602 |
| 2022-06-23 | 9,470.00 | 10,150.00 | 9,220.00 | 9,250.00 | 7,842.90 | 14,146 |
| 2022-06-22 | 9,740.00 | 9,750.00 | 9,350.00 | 9,390.00 | 7,961.60 | 19,911 |
| 2022-06-21 | 9,750.00 | 10,100.00 | 9,600.00 | 9,680.00 | 8,207.48 | 55,677 |
| 2022-06-20 | 10,450.00 | 10,950.00 | 9,920.00 | 9,920.00 | 8,410.98 | 33,904 |
| 2022-06-17 | 10,800.00 | 10,800.00 | 10,200.00 | 10,400.00 | 8,817.96 | 20,825 |
| 2022-06-16 | 11,050.00 | 11,400.00 | 10,850.00 | 10,850.00 | 9,199.50 | 5,773 |
| 2022-06-15 | 11,200.00 | 11,200.00 | 10,700.00 | 10,950.00 | 9,284.29 | 10,292 |
| 2022-06-14 | 11,550.00 | 11,600.00 | 11,000.00 | 11,200.00 | 9,496.26 | 20,695 |
| 2022-06-13 | 11,750.00 | 11,750.00 | 11,400.00 | 11,700.00 | 9,920.20 | 7,207 |
| 2022-06-10 | 11,600.00 | 12,000.00 | 11,450.00 | 12,000.00 | 10,174.57 | 4,646 |
| 2022-06-09 | 11,550.00 | 11,700.00 | 11,500.00 | 11,650.00 | 9,877.81 | 5,778 |
| 2022-06-08 | 11,850.00 | 11,850.00 | 11,700.00 | 11,750.00 | 9,962.60 | 7,977 |
| 2022-06-07 | 12,150.00 | 12,300.00 | 11,750.00 | 11,850.00 | 10,047.38 | 9,039 |
| 2022-06-03 | 12,450.00 | 12,500.00 | 11,950.00 | 12,150.00 | 10,301.75 | 23,333 |
| 2022-06-02 | 12,350.00 | 12,400.00 | 12,200.00 | 12,350.00 | 10,471.32 | 5,313 |
| 2022-05-31 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 10,386.54 | 12,217 |
| 2022-05-30 | 12,250.00 | 12,350.00 | 12,000.00 | 12,300.00 | 10,428.93 | 5,236 |
| 2022-05-27 | 12,050.00 | 12,300.00 | 12,050.00 | 12,250.00 | 10,386.54 | 3,953 |
| 2022-05-26 | 11,900.00 | 12,200.00 | 11,900.00 | 11,950.00 | 10,132.17 | 4,300 |
| 2022-05-25 | 11,800.00 | 12,050.00 | 11,800.00 | 11,850.00 | 10,047.38 | 5,959 |
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.