Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 13,300.00 | 13,800.00 | 13,300.00 | 13,800.00 | 11,477.06 | 9,329 |
| 2021-11-26 | 14,000.00 | 14,150.00 | 13,600.00 | 13,950.00 | 11,601.81 | 11,254 |
| 2021-11-25 | 14,050.00 | 14,300.00 | 13,750.00 | 14,000.00 | 11,643.39 | 21,989 |
| 2021-11-24 | 14,300.00 | 14,300.00 | 13,850.00 | 13,950.00 | 11,601.81 | 14,053 |
| 2021-11-23 | 14,200.00 | 14,400.00 | 14,100.00 | 14,300.00 | 11,892.90 | 8,144 |
| 2021-11-22 | 14,650.00 | 14,750.00 | 14,100.00 | 14,200.00 | 11,809.73 | 23,766 |
| 2021-11-19 | 14,800.00 | 14,850.00 | 14,500.00 | 14,800.00 | 12,308.73 | 7,671 |
| 2021-11-18 | 15,000.00 | 15,000.00 | 14,400.00 | 14,900.00 | 12,391.90 | 22,786 |
| 2021-11-17 | 15,050.00 | 15,550.00 | 14,400.00 | 15,050.00 | 12,516.65 | 33,599 |
| 2021-11-16 | 15,350.00 | 15,600.00 | 15,150.00 | 15,150.00 | 12,599.82 | 7,729 |
| 2021-11-15 | 15,200.00 | 15,550.00 | 15,150.00 | 15,550.00 | 12,932.49 | 4,395 |
| 2021-11-12 | 15,150.00 | 15,600.00 | 15,100.00 | 15,100.00 | 12,558.23 | 21,533 |
| 2021-11-11 | 15,850.00 | 15,950.00 | 15,000.00 | 15,150.00 | 12,599.82 | 42,676 |
| 2021-11-10 | 16,200.00 | 16,350.00 | 15,850.00 | 16,200.00 | 13,473.07 | 15,783 |
| 2021-11-09 | 16,300.00 | 16,500.00 | 16,250.00 | 16,400.00 | 13,639.41 | 6,236 |
| 2021-11-08 | 16,050.00 | 16,350.00 | 16,000.00 | 16,350.00 | 13,597.82 | 8,140 |
| 2021-11-05 | 16,600.00 | 16,750.00 | 16,150.00 | 16,150.00 | 13,431.49 | 8,927 |
| 2021-11-04 | 17,200.00 | 17,350.00 | 16,500.00 | 16,500.00 | 13,722.57 | 26,132 |
| 2021-11-03 | 17,400.00 | 17,400.00 | 17,100.00 | 17,300.00 | 14,387.91 | 7,294 |
| 2021-11-02 | 17,450.00 | 17,700.00 | 17,250.00 | 17,400.00 | 14,471.08 | 10,412 |
| 2021-11-01 | 17,400.00 | 17,550.00 | 17,200.00 | 17,500.00 | 14,554.24 | 7,810 |
| 2021-10-29 | 17,500.00 | 17,600.00 | 17,350.00 | 17,450.00 | 14,512.66 | 5,008 |
| 2021-10-28 | 17,650.00 | 17,750.00 | 17,400.00 | 17,700.00 | 14,720.58 | 8,163 |
| 2021-10-27 | 18,150.00 | 18,150.00 | 17,550.00 | 17,700.00 | 14,720.58 | 8,671 |
| 2021-10-26 | 18,100.00 | 18,350.00 | 17,900.00 | 18,100.00 | 15,053.25 | 5,715 |
| 2021-10-25 | 17,900.00 | 18,200.00 | 17,800.00 | 18,100.00 | 15,053.25 | 13,620 |
| 2021-10-22 | 17,900.00 | 17,950.00 | 17,550.00 | 17,800.00 | 14,803.74 | 10,589 |
| 2021-10-21 | 17,850.00 | 17,950.00 | 17,650.00 | 17,900.00 | 14,886.91 | 6,121 |
← NewerPage 21 of 21 · 1,228 trading days
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.