Cosmax historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	13,350.00	13,400.00	12,800.00	12,900.00	10,937.66	8,074
2022-02-23	13,600.00	13,600.00	13,600.00	13,600.00	11,531.18	0
2022-02-22	13,600.00	13,600.00	13,600.00	13,600.00	11,531.18	0
2022-02-21	13,600.00	13,600.00	13,600.00	13,600.00	11,531.18	0
2022-02-18	13,300.00	13,650.00	13,000.00	13,600.00	11,531.18	21,385
2022-02-17	12,950.00	13,800.00	12,950.00	13,400.00	11,361.60	30,281
2022-02-16	12,800.00	13,100.00	12,800.00	13,000.00	11,022.45	8,417
2022-02-15	12,950.00	13,100.00	12,450.00	12,750.00	10,810.48	7,189
2022-02-14	13,050.00	13,250.00	12,750.00	12,900.00	10,937.66	5,042
2022-02-11	13,350.00	13,350.00	13,050.00	13,300.00	11,276.81	6,225
2022-02-10	13,250.00	13,650.00	13,200.00	13,400.00	11,361.60	18,211
2022-02-09	12,850.00	12,850.00	12,850.00	12,850.00	10,895.27	0
2022-02-08	12,850.00	12,850.00	12,850.00	12,850.00	10,895.27	0
2022-02-07	12,850.00	13,150.00	12,650.00	12,850.00	10,895.27	10,817
2022-02-04	12,100.00	12,800.00	12,050.00	12,800.00	10,852.87	14,013
2022-02-03	12,000.00	12,150.00	11,900.00	12,100.00	10,259.35	6,071
2022-01-28	11,650.00	11,950.00	11,350.00	11,650.00	9,877.81	10,932
2022-01-27	11,900.00	11,900.00	11,200.00	11,500.00	9,750.63	3,593
2022-01-26	11,700.00	11,700.00	11,700.00	11,700.00	9,920.20	0
2022-01-25	11,950.00	11,950.00	10,850.00	11,700.00	9,920.20	30,525
2022-01-24	12,350.00	12,350.00	11,600.00	11,800.00	10,004.99	10,756
2022-01-21	12,600.00	12,600.00	12,100.00	12,350.00	10,471.32	3,824
2022-01-20	12,300.00	12,650.00	12,100.00	12,650.00	10,725.69	17,080
2022-01-19	12,350.00	12,600.00	11,800.00	12,400.00	10,513.72	22,976
2022-01-18	12,950.00	13,000.00	12,600.00	12,600.00	10,683.29	5,225
2022-01-17	13,050.00	13,050.00	12,750.00	12,950.00	10,980.05	6,814
2022-01-14	13,250.00	13,300.00	12,950.00	13,050.00	11,064.84	6,984
2022-01-13	13,400.00	13,400.00	13,150.00	13,300.00	11,276.81	4,420
2022-01-12	13,350.00	13,400.00	13,150.00	13,300.00	11,276.81	5,562
2022-01-11	13,300.00	13,350.00	13,000.00	13,250.00	11,234.42	3,520
2022-01-10	13,400.00	13,550.00	13,100.00	13,250.00	11,234.42	4,040
2022-01-07	13,300.00	13,500.00	13,100.00	13,400.00	11,361.60	3,357
2022-01-06	13,100.00	13,450.00	13,100.00	13,350.00	11,319.21	6,998
2022-01-05	13,450.00	13,550.00	13,200.00	13,400.00	11,361.60	8,335
2022-01-04	13,550.00	13,550.00	13,300.00	13,500.00	11,446.39	9,619
2022-01-03	13,600.00	13,600.00	13,450.00	13,550.00	11,488.78	4,496
2021-12-30	13,600.00	13,600.00	13,350.00	13,600.00	11,531.18	4,361
2021-12-29	13,450.00	13,700.00	13,300.00	13,600.00	11,531.18	6,049
2021-12-28	12,900.00	13,750.00	12,850.00	13,600.00	11,310.73	28,275
2021-12-27	12,950.00	13,050.00	12,800.00	13,000.00	10,811.72	5,762
2021-12-24	12,900.00	13,050.00	12,750.00	12,950.00	10,770.14	11,761
2021-12-23	13,050.00	13,100.00	12,650.00	12,950.00	10,770.14	10,509
2021-12-22	13,000.00	13,000.00	12,700.00	12,850.00	10,686.97	12,123
2021-12-21	12,850.00	13,000.00	12,450.00	12,550.00	10,437.47	33,849
2021-12-20	13,700.00	13,700.00	12,750.00	12,850.00	10,686.97	28,935
2021-12-17	13,800.00	13,800.00	13,400.00	13,800.00	11,477.06	8,324
2021-12-16	13,800.00	13,800.00	13,600.00	13,800.00	11,477.06	4,978
2021-12-15	13,700.00	13,750.00	13,400.00	13,700.00	11,393.89	3,515
2021-12-14	13,700.00	13,850.00	13,650.00	13,700.00	11,393.89	8,113
2021-12-13	13,850.00	14,000.00	13,800.00	13,800.00	11,477.06	9,157
2021-12-10	13,900.00	14,200.00	13,650.00	13,900.00	11,560.23	12,853
2021-12-09	14,050.00	14,200.00	13,950.00	14,150.00	11,768.15	4,778
2021-12-08	14,200.00	14,250.00	13,900.00	14,050.00	11,684.98	9,439
2021-12-07	13,950.00	14,300.00	13,900.00	14,150.00	11,768.15	16,413
2021-12-06	13,750.00	14,050.00	13,700.00	13,900.00	11,560.23	7,975
2021-12-05	13,750.00	13,750.00	13,750.00	13,750.00	11,435.48	0
2021-12-03	13,550.00	13,950.00	13,550.00	13,750.00	11,435.48	14,717
2021-12-02	12,950.00	13,600.00	12,950.00	13,550.00	11,269.14	9,758
2021-12-01	13,200.00	13,400.00	12,850.00	13,250.00	11,019.64	9,799
2021-11-30	13,800.00	13,950.00	13,050.00	13,200.00	10,978.06	8,763

← NewerPage 20 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.