Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 133,900.00 | 135,600.00 | 131,400.00 | 135,000.00 | 130,816.95 | 63,920 |
| 2024-04-25 | 130,300.00 | 135,500.00 | 130,000.00 | 132,700.00 | 128,588.22 | 122,042 |
| 2024-04-24 | 130,400.00 | 132,100.00 | 127,700.00 | 130,600.00 | 126,553.29 | 97,868 |
| 2024-04-23 | 131,300.00 | 133,000.00 | 125,300.00 | 129,000.00 | 125,002.86 | 152,260 |
| 2024-04-22 | 137,600.00 | 141,000.00 | 130,400.00 | 132,500.00 | 128,394.41 | 97,528 |
| 2024-04-19 | 135,500.00 | 137,300.00 | 132,900.00 | 134,500.00 | 130,332.44 | 92,948 |
| 2024-04-18 | 132,400.00 | 138,700.00 | 132,400.00 | 135,300.00 | 131,107.65 | 122,137 |
| 2024-04-17 | 131,000.00 | 136,600.00 | 130,300.00 | 131,800.00 | 127,716.10 | 147,697 |
| 2024-04-16 | 130,000.00 | 135,100.00 | 128,100.00 | 130,300.00 | 126,262.58 | 91,111 |
| 2024-04-15 | 130,000.00 | 131,800.00 | 128,100.00 | 130,700.00 | 126,650.19 | 75,308 |
| 2024-04-12 | 127,000.00 | 131,800.00 | 125,200.00 | 130,600.00 | 126,553.29 | 184,664 |
| 2024-04-11 | 122,500.00 | 127,300.00 | 122,000.00 | 125,300.00 | 121,417.51 | 97,871 |
| 2024-04-09 | 127,000.00 | 128,800.00 | 124,100.00 | 125,000.00 | 121,126.81 | 77,033 |
| 2024-04-08 | 128,900.00 | 129,000.00 | 125,300.00 | 126,700.00 | 122,774.13 | 65,051 |
| 2024-04-05 | 128,700.00 | 131,300.00 | 126,900.00 | 128,700.00 | 124,712.16 | 80,115 |
| 2024-04-04 | 126,400.00 | 129,500.00 | 120,300.00 | 128,700.00 | 124,712.16 | 206,872 |
| 2024-04-03 | 127,900.00 | 131,900.00 | 126,000.00 | 129,000.00 | 125,002.86 | 161,864 |
| 2024-04-02 | 127,600.00 | 129,800.00 | 125,800.00 | 127,900.00 | 123,936.95 | 104,961 |
| 2024-04-01 | 122,000.00 | 131,000.00 | 121,000.00 | 130,000.00 | 125,971.88 | 307,329 |
| 2024-03-29 | 122,000.00 | 123,500.00 | 119,300.00 | 120,100.00 | 116,378.63 | 72,722 |
| 2024-03-28 | 117,900.00 | 123,900.00 | 117,100.00 | 121,400.00 | 117,638.35 | 239,763 |
| 2024-03-27 | 112,700.00 | 117,500.00 | 112,700.00 | 115,700.00 | 112,114.97 | 72,493 |
| 2024-03-26 | 117,300.00 | 118,400.00 | 113,600.00 | 114,900.00 | 111,339.76 | 119,566 |
| 2024-03-25 | 112,800.00 | 118,000.00 | 111,400.00 | 116,500.00 | 112,890.18 | 119,607 |
| 2024-03-22 | 110,300.00 | 115,800.00 | 110,300.00 | 113,500.00 | 109,983.14 | 150,252 |
| 2024-03-21 | 112,000.00 | 113,000.00 | 110,000.00 | 110,800.00 | 107,366.80 | 66,560 |
| 2024-03-20 | 106,800.00 | 114,000.00 | 106,700.00 | 112,000.00 | 108,529.62 | 183,998 |
| 2024-03-19 | 103,500.00 | 110,400.00 | 102,700.00 | 106,400.00 | 103,103.14 | 147,048 |
| 2024-03-18 | 102,000.00 | 104,800.00 | 100,400.00 | 104,500.00 | 101,262.01 | 80,334 |
| 2024-03-15 | 103,100.00 | 103,300.00 | 99,800.00 | 100,800.00 | 97,676.66 | 121,837 |
| 2024-03-14 | 102,300.00 | 104,300.00 | 101,600.00 | 103,300.00 | 100,099.19 | 70,074 |
| 2024-03-13 | 102,700.00 | 105,600.00 | 101,600.00 | 102,500.00 | 99,323.98 | 60,924 |
| 2024-03-12 | 104,900.00 | 104,900.00 | 100,800.00 | 102,700.00 | 99,517.78 | 151,372 |
| 2024-03-11 | 108,100.00 | 108,100.00 | 103,700.00 | 104,400.00 | 101,165.11 | 110,130 |
| 2024-03-08 | 106,500.00 | 111,100.00 | 104,000.00 | 106,700.00 | 103,393.84 | 187,768 |
| 2024-03-07 | 106,000.00 | 106,300.00 | 100,100.00 | 103,300.00 | 100,099.19 | 158,377 |
| 2024-03-06 | 105,000.00 | 107,000.00 | 102,000.00 | 106,300.00 | 103,006.24 | 111,524 |
| 2024-03-05 | 105,000.00 | 107,500.00 | 104,400.00 | 104,800.00 | 101,552.71 | 95,663 |
| 2024-03-04 | 108,300.00 | 110,800.00 | 105,400.00 | 106,000.00 | 102,715.53 | 81,047 |
| 2024-02-29 | 109,700.00 | 112,200.00 | 106,400.00 | 107,600.00 | 104,265.95 | 99,276 |
| 2024-02-28 | 107,000.00 | 111,800.00 | 107,000.00 | 110,800.00 | 107,366.80 | 71,363 |
| 2024-02-27 | 109,300.00 | 110,000.00 | 106,100.00 | 106,900.00 | 103,587.64 | 95,784 |
| 2024-02-26 | 112,900.00 | 113,000.00 | 109,100.00 | 109,200.00 | 105,816.38 | 73,781 |
| 2024-02-23 | 114,500.00 | 114,500.00 | 111,600.00 | 111,800.00 | 108,335.81 | 41,437 |
| 2024-02-22 | 115,300.00 | 116,400.00 | 113,400.00 | 113,700.00 | 110,176.94 | 64,417 |
| 2024-02-21 | 110,600.00 | 115,600.00 | 110,600.00 | 114,800.00 | 111,242.86 | 119,330 |
| 2024-02-20 | 113,700.00 | 113,800.00 | 110,200.00 | 111,200.00 | 107,754.41 | 97,769 |
| 2024-02-19 | 113,700.00 | 114,500.00 | 112,400.00 | 113,800.00 | 110,273.84 | 73,439 |
| 2024-02-16 | 118,000.00 | 118,500.00 | 113,600.00 | 114,100.00 | 110,564.55 | 93,698 |
| 2024-02-15 | 117,200.00 | 121,200.00 | 116,400.00 | 116,500.00 | 112,890.18 | 82,638 |
| 2024-02-14 | 114,700.00 | 116,700.00 | 113,900.00 | 115,900.00 | 112,308.77 | 44,924 |
| 2024-02-13 | 116,800.00 | 117,500.00 | 113,200.00 | 117,000.00 | 113,374.69 | 73,702 |
| 2024-02-08 | 120,400.00 | 121,000.00 | 115,300.00 | 115,700.00 | 112,114.97 | 72,086 |
| 2024-02-07 | 117,900.00 | 123,800.00 | 116,700.00 | 120,400.00 | 116,669.34 | 94,535 |
| 2024-02-06 | 113,300.00 | 118,000.00 | 112,400.00 | 115,800.00 | 112,211.87 | 64,299 |
| 2024-02-05 | 114,800.00 | 118,500.00 | 111,500.00 | 114,400.00 | 110,855.25 | 66,605 |
| 2024-02-02 | 114,000.00 | 118,400.00 | 112,500.00 | 115,000.00 | 111,436.66 | 103,539 |
| 2024-02-01 | 115,000.00 | 116,400.00 | 111,700.00 | 113,700.00 | 110,176.94 | 115,501 |
| 2024-01-31 | 118,800.00 | 119,100.00 | 115,200.00 | 115,800.00 | 112,211.87 | 86,281 |
| 2024-01-30 | 121,600.00 | 121,600.00 | 118,400.00 | 119,900.00 | 116,184.83 | 59,328 |
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.