Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,600.00 | 8,600.00 | 8,470.00 | 8,500.00 | 8,090.49 | 7,752 |
| 2025-01-23 | 8,630.00 | 8,630.00 | 8,540.00 | 8,620.00 | 8,204.71 | 2,821 |
| 2025-01-22 | 8,760.00 | 8,760.00 | 8,520.00 | 8,630.00 | 8,214.22 | 8,869 |
| 2025-01-21 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,185.67 | 4,410 |
| 2025-01-20 | 8,690.00 | 8,710.00 | 8,560.00 | 8,620.00 | 8,204.71 | 5,018 |
| 2025-01-17 | 8,670.00 | 8,760.00 | 8,590.00 | 8,760.00 | 8,337.96 | 1,347 |
| 2025-01-16 | 8,460.00 | 8,670.00 | 8,420.00 | 8,670.00 | 8,252.30 | 5,804 |
| 2025-01-15 | 8,550.00 | 8,550.00 | 8,380.00 | 8,460.00 | 8,052.42 | 1,671 |
| 2025-01-14 | 8,500.00 | 8,600.00 | 8,370.00 | 8,470.00 | 8,061.93 | 5,626 |
| 2025-01-13 | 8,510.00 | 8,550.00 | 8,460.00 | 8,540.00 | 8,128.56 | 2,359 |
| 2025-01-10 | 8,570.00 | 8,570.00 | 8,410.00 | 8,530.00 | 8,119.04 | 3,869 |
| 2025-01-09 | 8,500.00 | 8,550.00 | 8,440.00 | 8,500.00 | 8,090.49 | 3,397 |
| 2025-01-08 | 8,500.00 | 8,510.00 | 8,390.00 | 8,490.00 | 8,080.97 | 1,718 |
| 2025-01-07 | 8,500.00 | 8,520.00 | 8,450.00 | 8,500.00 | 8,090.49 | 1,352 |
| 2025-01-06 | 8,600.00 | 8,600.00 | 8,410.00 | 8,480.00 | 8,071.45 | 6,897 |
| 2025-01-03 | 8,550.00 | 8,550.00 | 8,390.00 | 8,530.00 | 8,119.04 | 4,392 |
| 2025-01-02 | 8,610.00 | 8,680.00 | 8,430.00 | 8,490.00 | 8,080.97 | 3,935 |
| 2024-12-30 | 8,660.00 | 8,670.00 | 8,550.00 | 8,660.00 | 8,242.78 | 1,746 |
| 2024-12-27 | 8,630.00 | 8,680.00 | 8,620.00 | 8,660.00 | 8,242.78 | 564 |
| 2024-12-26 | 8,660.00 | 8,720.00 | 8,620.00 | 8,680.00 | 7,833.50 | 11,147 |
| 2024-12-24 | 8,720.00 | 8,750.00 | 8,650.00 | 8,720.00 | 7,869.60 | 4,853 |
| 2024-12-23 | 8,700.00 | 8,790.00 | 8,570.00 | 8,720.00 | 7,869.60 | 4,349 |
| 2024-12-20 | 8,780.00 | 8,790.00 | 8,630.00 | 8,660.00 | 7,815.45 | 1,407 |
| 2024-12-19 | 8,690.00 | 8,770.00 | 8,630.00 | 8,700.00 | 7,851.55 | 1,416 |
| 2024-12-18 | 8,800.00 | 8,850.00 | 8,530.00 | 8,690.00 | 7,842.52 | 4,956 |
| 2024-12-17 | 8,790.00 | 8,790.00 | 8,670.00 | 8,790.00 | 7,932.77 | 1,841 |
| 2024-12-16 | 8,700.00 | 8,800.00 | 8,670.00 | 8,770.00 | 7,914.72 | 3,678 |
| 2024-12-13 | 8,770.00 | 8,770.00 | 8,640.00 | 8,730.00 | 7,878.62 | 5,172 |
| 2024-12-12 | 8,840.00 | 8,900.00 | 8,670.00 | 8,730.00 | 7,878.62 | 3,429 |
| 2024-12-11 | 8,710.00 | 8,850.00 | 8,690.00 | 8,840.00 | 7,977.89 | 2,380 |
| 2024-12-10 | 8,550.00 | 8,770.00 | 8,460.00 | 8,760.00 | 7,905.69 | 3,665 |
| 2024-12-09 | 8,800.00 | 8,800.00 | 8,300.00 | 8,530.00 | 7,698.12 | 3,978 |
| 2024-12-06 | 8,720.00 | 8,820.00 | 8,670.00 | 8,800.00 | 7,941.79 | 1,736 |
| 2024-12-05 | 8,720.00 | 8,750.00 | 8,670.00 | 8,750.00 | 7,896.67 | 1,183 |
| 2024-12-04 | 8,500.00 | 8,720.00 | 8,500.00 | 8,720.00 | 7,869.60 | 3,099 |
| 2024-12-03 | 8,640.00 | 8,760.00 | 8,620.00 | 8,730.00 | 7,878.62 | 3,948 |
| 2024-12-02 | 8,690.00 | 8,720.00 | 8,600.00 | 8,640.00 | 7,797.40 | 2,029 |
| 2024-11-29 | 8,610.00 | 8,650.00 | 8,560.00 | 8,640.00 | 7,797.40 | 2,745 |
| 2024-11-28 | 8,680.00 | 8,680.00 | 8,590.00 | 8,670.00 | 7,824.47 | 2,793 |
| 2024-11-27 | 8,680.00 | 8,680.00 | 8,600.00 | 8,680.00 | 7,833.50 | 1,774 |
| 2024-11-26 | 8,880.00 | 8,880.00 | 8,560.00 | 8,680.00 | 7,833.50 | 3,083 |
| 2024-11-25 | 8,490.00 | 8,730.00 | 8,490.00 | 8,650.00 | 7,806.42 | 3,918 |
| 2024-11-22 | 8,540.00 | 8,640.00 | 8,370.00 | 8,490.00 | 7,662.03 | 2,133 |
| 2024-11-21 | 8,420.00 | 8,520.00 | 8,310.00 | 8,400.00 | 7,580.80 | 2,390 |
| 2024-11-20 | 8,310.00 | 8,480.00 | 8,260.00 | 8,420.00 | 7,598.85 | 1,027 |
| 2024-11-19 | 8,340.00 | 8,410.00 | 8,250.00 | 8,410.00 | 7,589.83 | 11,820 |
| 2024-11-18 | 8,420.00 | 8,420.00 | 8,310.00 | 8,410.00 | 7,589.83 | 10,255 |
| 2024-11-15 | 8,900.00 | 8,900.00 | 8,310.00 | 8,430.00 | 7,607.88 | 14,686 |
| 2024-11-14 | 8,730.00 | 8,960.00 | 8,320.00 | 8,960.00 | 8,086.19 | 4,901 |
| 2024-11-13 | 8,530.00 | 8,600.00 | 8,410.00 | 8,590.00 | 7,752.27 | 18,841 |
| 2024-11-12 | 8,720.00 | 8,720.00 | 8,250.00 | 8,600.00 | 7,761.30 | 7,278 |
| 2024-11-11 | 8,870.00 | 8,880.00 | 8,570.00 | 8,710.00 | 7,860.57 | 7,235 |
| 2024-11-08 | 8,900.00 | 8,900.00 | 8,730.00 | 8,880.00 | 8,013.99 | 4,131 |
| 2024-11-07 | 8,900.00 | 8,900.00 | 8,820.00 | 8,860.00 | 7,995.94 | 5,287 |
| 2024-11-06 | 8,900.00 | 8,900.00 | 8,760.00 | 8,870.00 | 8,004.97 | 4,126 |
| 2024-11-05 | 8,830.00 | 8,890.00 | 8,800.00 | 8,850.00 | 7,986.92 | 15,129 |
| 2024-11-04 | 8,740.00 | 8,930.00 | 8,700.00 | 8,840.00 | 7,977.89 | 2,138 |
| 2024-11-01 | 8,750.00 | 8,770.00 | 8,680.00 | 8,760.00 | 7,905.69 | 2,202 |
| 2024-10-31 | 8,640.00 | 8,740.00 | 8,610.00 | 8,740.00 | 7,887.64 | 1,710 |
| 2024-10-30 | 8,720.00 | 8,780.00 | 8,590.00 | 8,650.00 | 7,806.42 | 4,305 |
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.