Cosmax historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	11,800.00	12,050.00	11,800.00	11,850.00	10,047.38	5,959
2022-05-24	12,000.00	12,100.00	11,950.00	11,950.00	10,132.17	6,794
2022-05-23	12,100.00	12,200.00	11,750.00	12,200.00	10,344.14	12,656
2022-05-20	11,850.00	12,200.00	11,850.00	12,000.00	10,174.57	5,149
2022-05-19	11,850.00	12,150.00	11,650.00	12,050.00	10,216.96	6,602
2022-05-18	12,400.00	12,400.00	12,000.00	12,150.00	10,301.75	6,653
2022-05-17	12,600.00	12,650.00	12,000.00	12,250.00	10,386.54	15,959
2022-05-16	12,750.00	13,200.00	12,600.00	12,600.00	10,683.29	1,885
2022-05-13	12,450.00	12,800.00	12,450.00	12,700.00	10,768.08	3,109
2022-05-12	12,900.00	12,900.00	12,400.00	12,400.00	10,513.72	15,413
2022-05-11	13,450.00	13,500.00	12,800.00	12,900.00	10,937.66	22,646
2022-05-10	13,650.00	13,650.00	12,750.00	13,400.00	11,361.60	14,294
2022-05-09	13,650.00	13,900.00	13,500.00	13,650.00	11,573.57	7,925
2022-05-06	13,500.00	13,850.00	13,500.00	13,850.00	11,743.15	5,496
2022-05-04	14,150.00	14,200.00	13,800.00	13,900.00	11,785.54	8,576
2022-05-03	14,200.00	14,250.00	14,000.00	14,150.00	11,997.51	6,153
2022-05-02	14,000.00	14,200.00	13,700.00	14,200.00	12,039.90	9,216
2022-04-29	13,750.00	14,550.00	13,650.00	14,200.00	12,039.90	31,247
2022-04-28	13,500.00	14,000.00	13,500.00	13,650.00	11,573.57	14,899
2022-04-27	13,600.00	13,600.00	13,100.00	13,500.00	11,446.39	5,854
2022-04-26	13,550.00	14,000.00	13,550.00	13,700.00	11,615.96	9,500
2022-04-25	13,800.00	13,900.00	13,550.00	13,550.00	11,488.78	9,414
2022-04-22	14,100.00	14,100.00	13,700.00	14,000.00	11,870.33	9,336
2022-04-21	14,350.00	14,500.00	14,100.00	14,100.00	11,955.12	10,974
2022-04-20	14,400.00	14,500.00	14,200.00	14,350.00	12,167.09	10,089
2022-04-19	14,250.00	14,400.00	14,150.00	14,300.00	12,124.69	10,529
2022-04-18	13,800.00	14,500.00	13,700.00	14,400.00	12,209.48	31,490
2022-04-15	13,950.00	13,950.00	13,500.00	13,800.00	11,700.75	10,503
2022-04-14	14,050.00	14,050.00	13,800.00	14,050.00	11,912.72	8,665
2022-04-13	13,700.00	13,950.00	13,600.00	13,950.00	11,827.93	7,174
2022-04-12	13,600.00	13,800.00	13,550.00	13,750.00	11,658.36	3,819
2022-04-11	13,600.00	14,100.00	13,400.00	13,800.00	11,700.75	23,104
2022-04-08	13,650.00	13,750.00	13,300.00	13,650.00	11,573.57	10,813
2022-04-07	13,800.00	14,050.00	13,400.00	13,750.00	11,658.36	15,611
2022-04-06	14,200.00	14,450.00	13,800.00	14,100.00	11,955.12	12,319
2022-04-05	14,450.00	14,450.00	14,100.00	14,200.00	12,039.90	14,401
2022-04-04	14,150.00	14,450.00	13,950.00	14,450.00	12,251.87	29,923
2022-04-01	13,500.00	14,100.00	13,450.00	14,050.00	11,912.72	52,701
2022-03-31	13,650.00	13,650.00	13,400.00	13,500.00	11,446.39	11,042
2022-03-30	13,350.00	13,700.00	13,250.00	13,700.00	11,615.96	10,653
2022-03-29	13,100.00	13,300.00	13,000.00	13,300.00	11,276.81	13,793
2022-03-28	13,200.00	13,250.00	13,000.00	13,050.00	11,064.84	15,776
2022-03-25	13,300.00	13,300.00	13,000.00	13,100.00	11,107.24	21,800
2022-03-24	13,350.00	13,350.00	13,000.00	13,350.00	11,319.21	5,401
2022-03-23	13,450.00	13,450.00	13,200.00	13,250.00	11,234.42	11,019
2022-03-22	12,950.00	14,100.00	12,900.00	13,250.00	11,234.42	86,425
2022-03-21	12,850.00	12,850.00	12,850.00	12,850.00	10,895.27	0
2022-03-18	12,900.00	12,950.00	12,650.00	12,850.00	10,895.27	6,726
2022-03-17	12,800.00	12,800.00	12,800.00	12,800.00	10,852.87	0
2022-03-16	12,800.00	12,800.00	12,800.00	12,800.00	10,852.87	0
2022-03-15	12,800.00	12,800.00	12,800.00	12,800.00	10,852.87	0
2022-03-14	13,400.00	13,450.00	12,600.00	12,800.00	10,852.87	18,781
2022-03-11	13,050.00	13,050.00	13,050.00	13,050.00	11,064.84	0
2022-03-10	13,050.00	13,050.00	13,050.00	13,050.00	11,064.84	0
2022-03-08	12,800.00	13,200.00	12,800.00	13,050.00	11,064.84	12,099
2022-03-07	12,950.00	13,250.00	12,650.00	12,850.00	10,895.27	14,876
2022-03-04	13,450.00	13,450.00	13,450.00	13,450.00	11,403.99	0
2022-03-03	13,350.00	13,500.00	13,250.00	13,450.00	11,403.99	7,921
2022-03-02	13,050.00	13,450.00	13,000.00	13,450.00	11,403.99	7,163
2022-02-28	13,200.00	13,200.00	13,200.00	13,200.00	11,192.02	0

← NewerPage 19 of 21 · 1,234 trading daysOlder →

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.