Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 149,300.00 | 157,000.00 | 147,500.00 | 156,500.00 | 151,650.76 | 208,624 |
| 2024-07-23 | 150,700.00 | 154,700.00 | 149,500.00 | 152,000.00 | 147,290.20 | 170,356 |
| 2024-07-22 | 147,700.00 | 153,500.00 | 147,500.00 | 152,900.00 | 148,162.31 | 228,971 |
| 2024-07-19 | 163,400.00 | 163,400.00 | 147,100.00 | 147,700.00 | 143,123.43 | 539,850 |
| 2024-07-18 | 178,000.00 | 178,000.00 | 164,900.00 | 167,800.00 | 162,600.62 | 287,281 |
| 2024-07-17 | 177,200.00 | 182,400.00 | 176,200.00 | 178,500.00 | 172,969.08 | 111,640 |
| 2024-07-16 | 177,100.00 | 177,900.00 | 170,900.00 | 175,900.00 | 170,449.64 | 113,931 |
| 2024-07-15 | 185,100.00 | 185,100.00 | 178,100.00 | 178,400.00 | 172,872.18 | 66,743 |
| 2024-07-12 | 177,400.00 | 180,300.00 | 174,300.00 | 180,200.00 | 174,616.40 | 72,068 |
| 2024-07-11 | 184,500.00 | 189,000.00 | 175,800.00 | 176,100.00 | 170,643.44 | 136,440 |
| 2024-07-10 | 180,400.00 | 184,300.00 | 179,900.00 | 182,500.00 | 176,845.14 | 63,049 |
| 2024-07-09 | 187,900.00 | 188,400.00 | 179,300.00 | 180,400.00 | 174,810.21 | 112,332 |
| 2024-07-08 | 181,500.00 | 189,000.00 | 178,600.00 | 187,800.00 | 181,980.91 | 112,361 |
| 2024-07-05 | 183,400.00 | 189,600.00 | 176,600.00 | 179,600.00 | 174,034.99 | 131,839 |
| 2024-07-04 | 178,100.00 | 180,600.00 | 174,500.00 | 179,500.00 | 173,938.09 | 82,053 |
| 2024-07-03 | 184,200.00 | 186,500.00 | 175,600.00 | 179,000.00 | 173,453.59 | 138,669 |
| 2024-07-02 | 187,300.00 | 188,500.00 | 178,200.00 | 184,100.00 | 178,395.56 | 142,379 |
| 2024-07-01 | 194,100.00 | 204,000.00 | 187,000.00 | 189,100.00 | 183,240.63 | 119,094 |
| 2024-06-28 | 202,000.00 | 202,000.00 | 188,900.00 | 194,600.00 | 188,570.21 | 126,665 |
| 2024-06-27 | 198,800.00 | 207,500.00 | 194,500.00 | 197,800.00 | 191,671.06 | 136,457 |
| 2024-06-26 | 184,500.00 | 196,500.00 | 181,000.00 | 195,200.00 | 189,151.62 | 112,099 |
| 2024-06-25 | 186,200.00 | 189,200.00 | 182,300.00 | 184,500.00 | 178,783.16 | 57,281 |
| 2024-06-24 | 187,800.00 | 190,800.00 | 183,200.00 | 184,100.00 | 178,395.56 | 63,436 |
| 2024-06-21 | 182,000.00 | 193,800.00 | 177,500.00 | 187,000.00 | 181,205.70 | 119,779 |
| 2024-06-20 | 189,000.00 | 191,000.00 | 177,400.00 | 180,000.00 | 174,422.60 | 128,171 |
| 2024-06-19 | 192,000.00 | 203,000.00 | 186,000.00 | 187,100.00 | 181,302.60 | 124,781 |
| 2024-06-18 | 187,700.00 | 193,000.00 | 182,000.00 | 188,400.00 | 182,562.32 | 117,959 |
| 2024-06-17 | 185,000.00 | 189,200.00 | 181,500.00 | 185,900.00 | 180,139.78 | 89,200 |
| 2024-06-14 | 191,400.00 | 208,000.00 | 184,900.00 | 184,900.00 | 179,170.77 | 300,745 |
| 2024-06-13 | 170,500.00 | 187,000.00 | 170,100.00 | 184,100.00 | 178,395.56 | 361,142 |
| 2024-06-12 | 157,400.00 | 171,200.00 | 157,000.00 | 170,100.00 | 164,829.36 | 256,438 |
| 2024-06-11 | 158,700.00 | 161,000.00 | 154,300.00 | 155,500.00 | 150,681.75 | 121,937 |
| 2024-06-10 | 158,600.00 | 159,700.00 | 155,300.00 | 157,200.00 | 152,329.07 | 141,923 |
| 2024-06-07 | 160,000.00 | 164,400.00 | 159,400.00 | 161,700.00 | 156,689.64 | 86,083 |
| 2024-06-05 | 162,800.00 | 165,800.00 | 158,400.00 | 161,300.00 | 156,302.03 | 120,060 |
| 2024-06-04 | 167,100.00 | 172,500.00 | 161,800.00 | 162,900.00 | 157,852.45 | 118,430 |
| 2024-06-03 | 174,900.00 | 175,300.00 | 163,900.00 | 168,700.00 | 163,472.74 | 116,243 |
| 2024-05-31 | 167,500.00 | 173,000.00 | 166,700.00 | 170,000.00 | 164,732.46 | 189,903 |
| 2024-05-30 | 166,900.00 | 169,800.00 | 163,200.00 | 165,600.00 | 160,468.79 | 105,019 |
| 2024-05-29 | 162,600.00 | 167,000.00 | 161,300.00 | 166,200.00 | 161,050.20 | 138,193 |
| 2024-05-28 | 165,500.00 | 168,400.00 | 161,500.00 | 163,500.00 | 158,433.86 | 151,026 |
| 2024-05-27 | 173,300.00 | 173,400.00 | 165,300.00 | 165,900.00 | 160,759.50 | 138,878 |
| 2024-05-24 | 168,800.00 | 174,000.00 | 167,100.00 | 169,100.00 | 163,860.34 | 133,097 |
| 2024-05-23 | 169,900.00 | 174,000.00 | 163,500.00 | 168,800.00 | 163,569.64 | 141,279 |
| 2024-05-22 | 176,000.00 | 177,800.00 | 171,200.00 | 171,500.00 | 166,185.98 | 157,709 |
| 2024-05-21 | 164,100.00 | 175,000.00 | 163,200.00 | 172,400.00 | 167,058.09 | 218,695 |
| 2024-05-20 | 158,800.00 | 165,000.00 | 157,500.00 | 164,700.00 | 159,596.68 | 140,901 |
| 2024-05-17 | 160,500.00 | 162,800.00 | 158,900.00 | 160,400.00 | 155,429.92 | 83,807 |
| 2024-05-16 | 160,600.00 | 164,100.00 | 160,300.00 | 161,400.00 | 156,398.93 | 187,388 |
| 2024-05-14 | 161,700.00 | 172,200.00 | 158,900.00 | 160,500.00 | 155,526.82 | 385,270 |
| 2024-05-13 | 149,900.00 | 164,700.00 | 147,800.00 | 157,700.00 | 152,813.58 | 378,466 |
| 2024-05-10 | 144,700.00 | 151,000.00 | 141,600.00 | 149,900.00 | 145,255.26 | 221,661 |
| 2024-05-09 | 139,800.00 | 143,700.00 | 137,900.00 | 143,400.00 | 138,956.67 | 144,603 |
| 2024-05-08 | 139,800.00 | 140,900.00 | 137,000.00 | 138,600.00 | 134,305.40 | 65,048 |
| 2024-05-07 | 139,800.00 | 142,900.00 | 138,400.00 | 139,900.00 | 135,565.12 | 74,828 |
| 2024-05-03 | 137,300.00 | 140,100.00 | 137,300.00 | 138,500.00 | 134,208.50 | 47,548 |
| 2024-05-02 | 142,000.00 | 144,300.00 | 135,000.00 | 138,400.00 | 134,111.60 | 113,589 |
| 2024-04-30 | 135,500.00 | 142,000.00 | 135,400.00 | 140,100.00 | 135,758.92 | 151,290 |
| 2024-04-29 | 137,200.00 | 141,500.00 | 133,700.00 | 135,000.00 | 130,816.95 | 81,643 |
| 2024-04-26 | 133,900.00 | 135,600.00 | 131,400.00 | 135,000.00 | 130,816.95 | 63,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,300.0000 KRW |
| 2024-12-27 | 2,300.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 915.9633 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.