Cosmax historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18,180.00	18,850.00	18,070.00	18,180.00	18,180.00	29,125
2026-04-17	18,390.00	18,830.00	18,010.00	18,180.00	18,180.00	33,778
2026-04-16	17,760.00	18,470.00	17,610.00	18,400.00	18,400.00	25,252
2026-04-15	18,100.00	18,240.00	17,510.00	17,740.00	17,740.00	25,994
2026-04-14	18,020.00	18,380.00	17,800.00	18,100.00	18,100.00	24,935
2026-04-13	17,500.00	18,180.00	17,200.00	18,000.00	18,000.00	27,970
2026-04-10	17,110.00	17,890.00	16,760.00	17,790.00	17,790.00	24,972
2026-04-09	16,380.00	17,230.00	16,210.00	17,230.00	17,230.00	38,623
2026-04-08	16,750.00	16,810.00	15,900.00	16,130.00	16,130.00	16,602
2026-04-07	15,780.00	16,200.00	15,780.00	16,010.00	16,010.00	29,212
2026-04-06	16,120.00	16,460.00	15,750.00	15,900.00	15,900.00	18,050
2026-04-03	16,190.00	16,200.00	15,910.00	16,120.00	16,120.00	10,552
2026-04-02	16,560.00	16,670.00	15,550.00	16,190.00	16,190.00	27,543
2026-04-01	16,000.00	16,720.00	15,720.00	16,640.00	16,640.00	33,481
2026-03-31	15,700.00	15,900.00	15,180.00	15,700.00	15,700.00	15,102
2026-03-30	15,010.00	15,760.00	15,010.00	15,760.00	15,760.00	14,732
2026-03-27	15,680.00	16,190.00	15,540.00	16,190.00	15,410.00	24,026
2026-03-26	15,870.00	15,870.00	15,380.00	15,680.00	14,924.57	13,119
2026-03-25	16,230.00	16,230.00	15,600.00	15,910.00	15,143.49	10,550
2026-03-24	15,800.00	16,170.00	15,580.00	15,950.00	15,181.56	17,748
2026-03-23	15,880.00	16,260.00	15,530.00	15,610.00	14,857.94	43,888
2026-03-20	15,140.00	16,200.00	15,140.00	15,960.00	15,191.08	26,059
2026-03-19	15,150.00	15,530.00	14,870.00	15,100.00	14,372.51	29,178
2026-03-18	14,820.00	15,300.00	14,500.00	15,200.00	14,467.70	17,821
2026-03-17	14,440.00	14,780.00	14,270.00	14,570.00	13,868.05	15,765
2026-03-16	14,050.00	14,420.00	13,860.00	14,330.00	13,639.61	18,302
2026-03-13	14,000.00	14,290.00	13,760.00	14,170.00	13,487.32	26,355
2026-03-12	14,430.00	14,430.00	13,860.00	14,150.00	13,468.28	12,568
2026-03-11	14,220.00	14,500.00	13,820.00	14,050.00	13,373.10	23,820
2026-03-10	13,400.00	14,240.00	13,400.00	14,210.00	13,525.39	22,976
2026-03-09	13,570.00	13,570.00	12,300.00	13,350.00	12,706.83	37,031
2026-03-06	13,580.00	13,860.00	13,260.00	13,620.00	12,963.82	21,866
2026-03-05	13,010.00	13,880.00	13,010.00	13,790.00	13,125.63	26,125
2026-03-04	13,990.00	13,990.00	12,520.00	12,520.00	11,916.81	100,009
2026-03-03	15,090.00	15,090.00	14,120.00	14,120.00	13,439.73	52,463
2026-02-27	15,400.00	15,820.00	14,900.00	15,090.00	14,363.00	32,489
2026-02-26	15,110.00	15,850.00	14,800.00	15,410.00	14,667.58	61,719
2026-02-25	15,240.00	15,690.00	14,820.00	15,010.00	14,286.85	63,630
2026-02-24	14,400.00	15,090.00	14,250.00	15,040.00	14,315.40	51,109
2026-02-23	14,370.00	14,590.00	14,220.00	14,250.00	13,563.47	16,390
2026-02-20	14,020.00	14,590.00	14,000.00	14,350.00	13,658.65	18,465
2026-02-19	14,070.00	14,260.00	13,890.00	14,170.00	13,487.32	26,211
2026-02-13	13,950.00	14,210.00	13,800.00	14,060.00	13,382.62	27,729
2026-02-12	13,730.00	14,080.00	13,520.00	14,060.00	13,382.62	17,346
2026-02-11	13,500.00	13,700.00	13,400.00	13,600.00	12,944.78	16,738
2026-02-10	13,090.00	13,870.00	13,030.00	13,620.00	12,963.82	50,973
2026-02-09	13,000.00	13,440.00	12,970.00	13,190.00	12,554.53	46,827
2026-02-06	13,230.00	13,230.00	12,410.00	13,060.00	12,430.80	41,286
2026-02-05	13,230.00	13,560.00	12,630.00	13,230.00	12,592.61	48,848
2026-02-04	13,110.00	13,380.00	12,960.00	13,330.00	12,687.79	27,490
2026-02-03	12,800.00	13,130.00	12,530.00	13,110.00	12,478.39	40,047
2026-02-02	12,700.00	12,980.00	12,550.00	12,860.00	12,240.43	41,391
2026-01-30	12,890.00	13,170.00	12,640.00	13,060.00	12,430.80	45,474
2026-01-29	12,940.00	13,000.00	12,580.00	12,960.00	12,335.61	30,849
2026-01-28	12,600.00	13,130.00	12,600.00	13,040.00	12,411.76	38,762
2026-01-27	12,800.00	12,900.00	12,510.00	12,600.00	11,992.96	22,602
2026-01-26	12,770.00	13,210.00	12,670.00	12,810.00	12,192.84	53,063
2026-01-23	12,500.00	12,870.00	12,350.00	12,800.00	12,183.32	15,976
2026-01-22	12,070.00	12,670.00	12,070.00	12,500.00	11,897.78	13,069
2026-01-21	12,040.00	12,130.00	11,810.00	12,130.00	11,545.60	14,329

← NewerPage 3 of 21 · 1,229 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.