Cosmax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,780.00 | 8,780.00 | 8,590.00 | 8,740.00 | 7,887.64 | 2,528 |
| 2024-10-28 | 8,750.00 | 8,760.00 | 8,570.00 | 8,760.00 | 7,905.69 | 3,230 |
| 2024-10-25 | 8,690.00 | 8,720.00 | 8,600.00 | 8,680.00 | 7,833.50 | 933 |
| 2024-10-24 | 8,610.00 | 8,700.00 | 8,520.00 | 8,690.00 | 7,842.52 | 1,368 |
| 2024-10-23 | 8,700.00 | 8,700.00 | 8,540.00 | 8,680.00 | 7,833.50 | 3,012 |
| 2024-10-22 | 8,630.00 | 8,730.00 | 8,510.00 | 8,690.00 | 7,842.52 | 3,873 |
| 2024-10-21 | 8,750.00 | 8,750.00 | 8,540.00 | 8,650.00 | 7,806.42 | 743 |
| 2024-10-18 | 8,750.00 | 8,750.00 | 8,550.00 | 8,610.00 | 7,770.32 | 2,905 |
| 2024-10-17 | 8,790.00 | 8,790.00 | 8,610.00 | 8,650.00 | 7,806.42 | 2,607 |
| 2024-10-16 | 8,750.00 | 8,750.00 | 8,590.00 | 8,650.00 | 7,806.42 | 1,417 |
| 2024-10-15 | 8,760.00 | 8,760.00 | 8,620.00 | 8,750.00 | 7,896.67 | 1,891 |
| 2024-10-14 | 8,860.00 | 8,860.00 | 8,650.00 | 8,760.00 | 7,905.69 | 2,867 |
| 2024-10-11 | 8,830.00 | 8,830.00 | 8,670.00 | 8,780.00 | 7,923.74 | 1,690 |
| 2024-10-10 | 8,710.00 | 8,780.00 | 8,650.00 | 8,740.00 | 7,887.64 | 1,951 |
| 2024-10-08 | 8,720.00 | 8,720.00 | 8,570.00 | 8,710.00 | 7,860.57 | 6,717 |
| 2024-10-07 | 8,820.00 | 8,820.00 | 8,660.00 | 8,720.00 | 7,869.60 | 3,545 |
| 2024-10-04 | 8,830.00 | 8,830.00 | 8,630.00 | 8,750.00 | 7,896.67 | 1,958 |
| 2024-10-02 | 8,740.00 | 8,830.00 | 8,600.00 | 8,690.00 | 7,842.52 | 678 |
| 2024-09-30 | 8,750.00 | 8,870.00 | 8,690.00 | 8,740.00 | 7,887.64 | 4,049 |
| 2024-09-27 | 8,790.00 | 8,870.00 | 8,660.00 | 8,750.00 | 7,896.67 | 10,300 |
| 2024-09-26 | 8,730.00 | 8,740.00 | 8,650.00 | 8,700.00 | 7,851.55 | 5,090 |
| 2024-09-25 | 8,590.00 | 8,740.00 | 8,590.00 | 8,700.00 | 7,851.55 | 5,113 |
| 2024-09-24 | 8,570.00 | 8,710.00 | 8,450.00 | 8,590.00 | 7,752.27 | 16,182 |
| 2024-09-23 | 8,570.00 | 8,650.00 | 8,420.00 | 8,650.00 | 7,806.42 | 6,381 |
| 2024-09-20 | 8,610.00 | 8,610.00 | 8,430.00 | 8,540.00 | 7,707.15 | 5,454 |
| 2024-09-19 | 8,630.00 | 8,630.00 | 8,410.00 | 8,540.00 | 7,707.15 | 5,676 |
| 2024-09-13 | 8,570.00 | 8,620.00 | 8,510.00 | 8,610.00 | 7,770.32 | 7,785 |
| 2024-09-12 | 8,560.00 | 8,570.00 | 8,360.00 | 8,570.00 | 7,734.22 | 13,073 |
| 2024-09-11 | 8,490.00 | 8,620.00 | 8,420.00 | 8,480.00 | 7,653.00 | 2,399 |
| 2024-09-10 | 8,650.00 | 8,840.00 | 8,430.00 | 8,520.00 | 7,689.10 | 18,046 |
| 2024-09-09 | 8,510.00 | 8,730.00 | 8,510.00 | 8,650.00 | 7,806.42 | 5,361 |
| 2024-09-06 | 8,800.00 | 8,800.00 | 8,530.00 | 8,650.00 | 7,806.42 | 4,383 |
| 2024-09-05 | 8,840.00 | 8,840.00 | 8,670.00 | 8,800.00 | 7,941.79 | 2,293 |
| 2024-09-04 | 8,930.00 | 8,930.00 | 8,700.00 | 8,740.00 | 7,887.64 | 3,795 |
| 2024-09-03 | 9,180.00 | 9,180.00 | 8,860.00 | 8,960.00 | 8,086.19 | 5,059 |
| 2024-09-02 | 9,390.00 | 9,390.00 | 8,850.00 | 8,980.00 | 8,104.24 | 2,412 |
| 2024-08-30 | 8,900.00 | 8,920.00 | 8,760.00 | 8,920.00 | 8,050.09 | 5,333 |
| 2024-08-29 | 9,010.00 | 9,010.00 | 8,780.00 | 8,900.00 | 8,032.04 | 5,019 |
| 2024-08-28 | 9,000.00 | 9,030.00 | 8,880.00 | 9,010.00 | 8,131.31 | 2,720 |
| 2024-08-27 | 9,030.00 | 9,030.00 | 8,910.00 | 9,000.00 | 8,122.29 | 2,622 |
| 2024-08-26 | 8,980.00 | 9,050.00 | 8,970.00 | 9,030.00 | 8,149.36 | 1,844 |
| 2024-08-23 | 9,070.00 | 9,070.00 | 8,880.00 | 9,050.00 | 8,167.41 | 1,660 |
| 2024-08-22 | 9,100.00 | 9,100.00 | 8,820.00 | 9,070.00 | 8,185.46 | 3,531 |
| 2024-08-21 | 9,180.00 | 9,180.00 | 8,960.00 | 9,100.00 | 8,212.54 | 2,187 |
| 2024-08-20 | 9,090.00 | 9,160.00 | 8,550.00 | 9,140.00 | 8,248.64 | 4,664 |
| 2024-08-19 | 9,380.00 | 9,380.00 | 8,980.00 | 9,090.00 | 8,203.51 | 4,301 |
| 2024-08-16 | 9,600.00 | 9,600.00 | 9,060.00 | 9,170.00 | 8,275.71 | 2,260 |
| 2024-08-14 | 9,000.00 | 9,370.00 | 8,920.00 | 9,160.00 | 8,266.68 | 2,252 |
| 2024-08-13 | 9,400.00 | 9,400.00 | 8,700.00 | 9,030.00 | 8,149.36 | 6,588 |
| 2024-08-12 | 9,240.00 | 9,240.00 | 8,990.00 | 9,040.00 | 8,158.39 | 3,430 |
| 2024-08-09 | 8,790.00 | 9,040.00 | 8,730.00 | 9,040.00 | 8,158.39 | 5,470 |
| 2024-08-08 | 9,090.00 | 9,090.00 | 8,630.00 | 8,750.00 | 7,896.67 | 12,043 |
| 2024-08-07 | 9,070.00 | 9,160.00 | 8,960.00 | 9,090.00 | 8,203.51 | 5,108 |
| 2024-08-06 | 8,750.00 | 9,180.00 | 8,750.00 | 9,150.00 | 8,257.66 | 2,451 |
| 2024-08-05 | 9,370.00 | 9,370.00 | 8,690.00 | 8,830.00 | 7,968.87 | 3,792 |
| 2024-08-02 | 9,150.00 | 9,470.00 | 9,040.00 | 9,470.00 | 8,546.45 | 3,184 |
| 2024-08-01 | 9,290.00 | 9,310.00 | 9,120.00 | 9,300.00 | 8,393.03 | 3,560 |
| 2024-07-31 | 9,280.00 | 9,340.00 | 9,100.00 | 9,300.00 | 8,393.03 | 2,281 |
| 2024-07-30 | 9,310.00 | 9,310.00 | 9,170.00 | 9,270.00 | 8,365.96 | 4,362 |
| 2024-07-29 | 9,060.00 | 9,290.00 | 9,010.00 | 9,270.00 | 8,365.96 | 4,621 |
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.