Cosmax historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19,710.00	20,250.00	19,290.00	19,550.00	19,550.00	17,108
2026-07-15	20,650.00	21,150.00	19,140.00	19,710.00	19,710.00	50,823
2026-07-14	20,950.00	21,400.00	20,100.00	20,650.00	20,650.00	27,474
2026-07-13	19,550.00	21,700.00	19,500.00	20,950.00	20,950.00	58,078
2026-07-10	19,640.00	20,000.00	18,750.00	19,550.00	19,550.00	22,901
2026-07-09	19,360.00	19,470.00	18,570.00	18,670.00	18,670.00	24,356
2026-07-08	19,740.00	19,740.00	19,000.00	19,160.00	19,160.00	19,203
2026-07-07	19,880.00	20,400.00	19,220.00	19,740.00	19,740.00	11,271
2026-07-06	19,490.00	20,700.00	19,230.00	19,880.00	19,880.00	26,496
2026-07-03	19,400.00	19,720.00	18,500.00	19,490.00	19,490.00	27,910
2026-07-02	18,070.00	20,500.00	17,600.00	19,420.00	19,420.00	84,849
2026-07-01	17,150.00	18,210.00	16,900.00	18,070.00	18,070.00	31,115
2026-06-30	17,500.00	17,500.00	16,830.00	17,150.00	17,150.00	5,795
2026-06-29	16,470.00	17,470.00	16,000.00	17,470.00	17,470.00	28,564
2026-06-26	17,000.00	17,000.00	15,950.00	16,470.00	16,470.00	29,905
2026-06-25	16,640.00	17,480.00	16,340.00	16,590.00	16,590.00	24,995
2026-06-24	16,360.00	16,790.00	15,990.00	16,730.00	16,730.00	37,798
2026-06-23	16,780.00	17,200.00	16,260.00	16,360.00	16,360.00	42,967
2026-06-22	17,200.00	17,370.00	16,640.00	16,850.00	16,850.00	22,823
2026-06-19	17,760.00	17,760.00	16,840.00	17,200.00	17,200.00	27,552
2026-06-18	17,560.00	18,490.00	17,560.00	17,730.00	17,730.00	18,605
2026-06-17	18,120.00	18,400.00	17,650.00	18,010.00	18,010.00	15,719
2026-06-16	18,070.00	18,340.00	17,700.00	17,990.00	17,990.00	13,780
2026-06-15	18,120.00	18,420.00	17,530.00	18,090.00	18,090.00	6,900
2026-06-12	17,790.00	18,450.00	17,580.00	17,760.00	17,760.00	15,500
2026-06-11	17,990.00	17,990.00	17,410.00	17,790.00	17,790.00	11,856
2026-06-10	17,920.00	17,990.00	17,320.00	17,860.00	17,860.00	28,223
2026-06-09	16,990.00	17,960.00	16,650.00	17,890.00	17,890.00	17,517
2026-06-08	17,060.00	17,130.00	16,200.00	16,980.00	16,980.00	25,719
2026-06-05	18,030.00	18,500.00	17,140.00	17,300.00	17,300.00	29,375
2026-06-04	17,900.00	18,500.00	17,900.00	18,130.00	18,130.00	10,168
2026-06-02	17,800.00	18,310.00	17,600.00	18,130.00	18,130.00	20,586
2026-06-01	18,120.00	18,440.00	17,700.00	18,000.00	18,000.00	39,003
2026-05-29	18,470.00	18,530.00	17,470.00	18,120.00	18,120.00	30,611
2026-05-28	18,500.00	18,850.00	17,680.00	18,290.00	18,290.00	101,301
2026-05-27	18,990.00	18,990.00	18,250.00	18,490.00	18,490.00	84,394
2026-05-26	19,830.00	20,500.00	18,800.00	18,960.00	18,960.00	31,626
2026-05-22	18,820.00	20,600.00	18,820.00	20,150.00	20,150.00	27,163
2026-05-21	19,460.00	20,000.00	18,670.00	18,810.00	18,810.00	32,015
2026-05-20	20,000.00	20,050.00	19,050.00	19,320.00	19,320.00	38,182
2026-05-19	20,650.00	21,950.00	19,850.00	20,150.00	20,150.00	29,716
2026-05-18	20,550.00	21,750.00	19,640.00	20,650.00	20,650.00	44,859
2026-05-15	22,800.00	23,900.00	20,200.00	20,550.00	20,550.00	91,605
2026-05-14	19,500.00	21,950.00	19,500.00	21,300.00	21,300.00	82,914
2026-05-13	20,000.00	20,000.00	18,500.00	19,470.00	19,470.00	66,605
2026-05-12	21,400.00	21,450.00	19,800.00	20,150.00	20,150.00	92,591
2026-05-11	23,250.00	23,450.00	20,000.00	21,450.00	21,450.00	303,237
2026-05-08	21,200.00	23,700.00	19,970.00	22,650.00	22,650.00	1,021,946
2026-05-07	17,780.00	18,310.00	17,600.00	18,250.00	18,250.00	46,662
2026-05-06	18,400.00	18,400.00	17,410.00	17,920.00	17,920.00	35,307
2026-05-04	17,810.00	18,790.00	17,810.00	18,400.00	18,400.00	40,055
2026-04-30	17,890.00	17,890.00	17,320.00	17,810.00	17,810.00	18,293
2026-04-29	17,920.00	18,390.00	17,540.00	17,800.00	17,800.00	23,677
2026-04-28	17,760.00	17,890.00	17,400.00	17,820.00	17,820.00	9,086
2026-04-27	17,990.00	17,990.00	17,430.00	17,520.00	17,520.00	16,534
2026-04-24	17,510.00	17,850.00	17,150.00	17,780.00	17,780.00	16,072
2026-04-23	17,540.00	17,560.00	17,010.00	17,540.00	17,540.00	20,295
2026-04-22	17,700.00	18,010.00	17,360.00	17,540.00	17,540.00	15,864
2026-04-21	18,180.00	18,390.00	17,560.00	17,730.00	17,730.00	23,728
2026-04-20	18,180.00	18,850.00	18,070.00	18,180.00	18,180.00	29,125

← NewerPage 2 of 21 · 1,228 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.