Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,030.00 | 11,360.00 | 11,000.00 | 11,250.00 | 10,708.00 | 17,137 |
| 2025-04-24 | 10,950.00 | 11,130.00 | 10,910.00 | 11,030.00 | 10,498.60 | 18,030 |
| 2025-04-23 | 10,850.00 | 11,000.00 | 10,780.00 | 10,910.00 | 10,384.38 | 10,338 |
| 2025-04-22 | 10,790.00 | 10,800.00 | 10,680.00 | 10,760.00 | 10,241.61 | 5,389 |
| 2025-04-21 | 10,830.00 | 10,850.00 | 10,600.00 | 10,790.00 | 10,270.16 | 7,119 |
| 2025-04-18 | 10,780.00 | 10,780.00 | 10,450.00 | 10,680.00 | 10,165.46 | 7,640 |
| 2025-04-17 | 10,650.00 | 10,650.00 | 10,490.00 | 10,640.00 | 10,127.39 | 4,573 |
| 2025-04-16 | 10,410.00 | 10,500.00 | 10,410.00 | 10,480.00 | 9,975.10 | 3,288 |
| 2025-04-15 | 10,650.00 | 10,650.00 | 10,350.00 | 10,410.00 | 9,908.47 | 8,359 |
| 2025-04-14 | 10,550.00 | 10,560.00 | 10,390.00 | 10,390.00 | 9,889.43 | 6,103 |
| 2025-04-11 | 10,410.00 | 10,550.00 | 10,370.00 | 10,500.00 | 9,994.13 | 23,585 |
| 2025-04-10 | 10,740.00 | 10,760.00 | 10,400.00 | 10,600.00 | 10,089.31 | 13,556 |
| 2025-04-09 | 10,390.00 | 10,600.00 | 10,290.00 | 10,500.00 | 9,994.13 | 14,049 |
| 2025-04-08 | 10,310.00 | 10,630.00 | 10,310.00 | 10,500.00 | 9,994.13 | 20,358 |
| 2025-04-07 | 10,570.00 | 10,570.00 | 10,130.00 | 10,410.00 | 9,908.47 | 19,361 |
| 2025-04-04 | 10,680.00 | 10,690.00 | 10,500.00 | 10,650.00 | 10,136.91 | 17,216 |
| 2025-04-03 | 10,340.00 | 10,530.00 | 10,340.00 | 10,530.00 | 10,022.69 | 17,987 |
| 2025-04-02 | 10,650.00 | 10,650.00 | 10,380.00 | 10,460.00 | 9,956.06 | 10,216 |
| 2025-04-01 | 10,330.00 | 10,480.00 | 10,290.00 | 10,430.00 | 9,927.50 | 14,727 |
| 2025-03-31 | 10,440.00 | 10,440.00 | 10,270.00 | 10,330.00 | 9,832.32 | 38,083 |
| 2025-03-28 | 10,270.00 | 10,480.00 | 10,270.00 | 10,440.00 | 9,937.02 | 6,567 |
| 2025-03-27 | 10,530.00 | 10,530.00 | 10,160.00 | 10,390.00 | 9,889.43 | 11,066 |
| 2025-03-26 | 10,380.00 | 10,550.00 | 10,300.00 | 10,390.00 | 9,889.43 | 16,196 |
| 2025-03-25 | 10,470.00 | 10,490.00 | 10,230.00 | 10,360.00 | 9,860.88 | 11,027 |
| 2025-03-24 | 10,190.00 | 10,400.00 | 10,190.00 | 10,360.00 | 9,860.88 | 7,817 |
| 2025-03-21 | 10,050.00 | 10,300.00 | 10,020.00 | 10,190.00 | 9,699.07 | 6,324 |
| 2025-03-20 | 10,170.00 | 10,230.00 | 9,860.00 | 10,050.00 | 9,565.81 | 15,048 |
| 2025-03-19 | 9,970.00 | 10,190.00 | 9,960.00 | 10,010.00 | 9,527.74 | 20,977 |
| 2025-03-18 | 9,900.00 | 10,000.00 | 9,840.00 | 9,970.00 | 9,489.67 | 26,359 |
| 2025-03-17 | 9,560.00 | 9,850.00 | 9,560.00 | 9,770.00 | 9,299.30 | 12,778 |
| 2025-03-14 | 9,600.00 | 9,600.00 | 9,500.00 | 9,560.00 | 9,099.42 | 3,186 |
| 2025-03-13 | 9,550.00 | 9,700.00 | 9,510.00 | 9,600.00 | 9,137.49 | 3,711 |
| 2025-03-12 | 9,470.00 | 9,740.00 | 9,410.00 | 9,530.00 | 9,070.86 | 9,491 |
| 2025-03-11 | 9,590.00 | 9,590.00 | 9,400.00 | 9,470.00 | 9,013.76 | 4,795 |
| 2025-03-10 | 9,650.00 | 9,750.00 | 9,640.00 | 9,740.00 | 9,270.75 | 4,322 |
| 2025-03-07 | 9,610.00 | 9,650.00 | 9,510.00 | 9,650.00 | 9,185.08 | 7,098 |
| 2025-03-06 | 9,485.00 | 9,650.00 | 9,480.00 | 9,630.00 | 9,166.05 | 18,988 |
| 2025-03-05 | 9,380.00 | 9,630.00 | 9,380.00 | 9,490.00 | 9,032.79 | 4,200 |
| 2025-03-04 | 9,640.00 | 9,640.00 | 9,290.00 | 9,400.00 | 8,947.13 | 2,105 |
| 2025-02-28 | 9,250.00 | 9,490.00 | 9,230.00 | 9,390.00 | 8,937.61 | 5,752 |
| 2025-02-27 | 9,480.00 | 9,540.00 | 9,270.00 | 9,470.00 | 9,013.76 | 6,467 |
| 2025-02-26 | 9,170.00 | 9,480.00 | 9,040.00 | 9,440.00 | 8,985.20 | 17,252 |
| 2025-02-25 | 8,860.00 | 9,150.00 | 8,860.00 | 9,120.00 | 8,680.62 | 10,718 |
| 2025-02-24 | 8,850.00 | 8,950.00 | 8,720.00 | 8,880.00 | 8,452.18 | 16,872 |
| 2025-02-21 | 8,540.00 | 8,950.00 | 8,540.00 | 8,860.00 | 8,433.14 | 27,001 |
| 2025-02-20 | 8,680.00 | 8,710.00 | 8,640.00 | 8,680.00 | 8,261.82 | 4,991 |
| 2025-02-19 | 8,630.00 | 8,650.00 | 8,610.00 | 8,640.00 | 8,223.74 | 2,378 |
| 2025-02-18 | 8,670.00 | 8,690.00 | 8,580.00 | 8,660.00 | 8,242.78 | 4,624 |
| 2025-02-17 | 8,640.00 | 8,670.00 | 8,630.00 | 8,650.00 | 8,233.26 | 1,106 |
| 2025-02-14 | 8,590.00 | 8,640.00 | 8,550.00 | 8,640.00 | 8,223.74 | 3,973 |
| 2025-02-13 | 8,600.00 | 8,630.00 | 8,550.00 | 8,590.00 | 8,176.15 | 4,691 |
| 2025-02-12 | 8,590.00 | 8,600.00 | 8,540.00 | 8,600.00 | 8,185.67 | 939 |
| 2025-02-11 | 8,650.00 | 8,650.00 | 8,570.00 | 8,590.00 | 8,176.15 | 2,106 |
| 2025-02-10 | 8,570.00 | 8,600.00 | 8,560.00 | 8,600.00 | 8,185.67 | 940 |
| 2025-02-07 | 8,550.00 | 8,570.00 | 8,510.00 | 8,570.00 | 8,157.12 | 908 |
| 2025-02-06 | 8,550.00 | 8,560.00 | 8,460.00 | 8,550.00 | 8,138.08 | 3,254 |
| 2025-02-05 | 8,600.00 | 8,600.00 | 8,470.00 | 8,510.00 | 8,100.01 | 2,443 |
| 2025-02-04 | 8,510.00 | 8,600.00 | 8,490.00 | 8,540.00 | 8,128.56 | 2,788 |
| 2025-02-03 | 8,530.00 | 8,550.00 | 8,440.00 | 8,510.00 | 8,100.01 | 4,107 |
| 2025-01-31 | 8,500.00 | 8,560.00 | 8,460.00 | 8,550.00 | 8,138.08 | 2,430 |
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.