Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 124,000.00 | 124,000.00 | 120,300.00 | 120,300.00 | 116,572.44 | 88,124 |
| 2024-01-26 | 127,600.00 | 131,000.00 | 124,100.00 | 124,100.00 | 120,254.69 | 92,660 |
| 2024-01-25 | 129,400.00 | 129,800.00 | 127,300.00 | 129,200.00 | 125,196.67 | 66,674 |
| 2024-01-24 | 126,700.00 | 131,400.00 | 126,100.00 | 129,700.00 | 125,681.17 | 109,707 |
| 2024-01-23 | 122,100.00 | 127,500.00 | 120,400.00 | 125,500.00 | 121,611.31 | 87,489 |
| 2024-01-22 | 121,500.00 | 123,300.00 | 120,800.00 | 121,900.00 | 118,122.86 | 37,621 |
| 2024-01-19 | 122,500.00 | 125,900.00 | 119,600.00 | 121,000.00 | 117,250.75 | 80,719 |
| 2024-01-18 | 122,100.00 | 126,200.00 | 119,200.00 | 122,500.00 | 118,704.27 | 84,557 |
| 2024-01-17 | 119,000.00 | 125,700.00 | 118,300.00 | 122,000.00 | 118,219.76 | 262,761 |
| 2024-01-16 | 109,500.00 | 117,300.00 | 108,000.00 | 115,900.00 | 112,308.77 | 169,812 |
| 2024-01-15 | 111,100.00 | 112,200.00 | 109,800.00 | 110,400.00 | 106,979.19 | 61,324 |
| 2024-01-12 | 114,000.00 | 114,200.00 | 110,000.00 | 111,000.00 | 107,560.60 | 41,759 |
| 2024-01-11 | 112,400.00 | 116,100.00 | 111,600.00 | 112,700.00 | 109,207.93 | 84,044 |
| 2024-01-10 | 113,200.00 | 113,800.00 | 111,000.00 | 112,400.00 | 108,917.22 | 56,478 |
| 2024-01-09 | 110,500.00 | 114,100.00 | 109,200.00 | 113,200.00 | 109,692.43 | 98,241 |
| 2024-01-08 | 112,700.00 | 113,400.00 | 108,500.00 | 109,200.00 | 105,816.38 | 122,878 |
| 2024-01-05 | 116,100.00 | 116,100.00 | 110,800.00 | 111,700.00 | 108,238.91 | 195,153 |
| 2024-01-04 | 115,800.00 | 118,100.00 | 114,500.00 | 116,800.00 | 113,180.89 | 83,467 |
| 2024-01-03 | 121,600.00 | 122,500.00 | 112,000.00 | 115,700.00 | 112,114.97 | 176,443 |
| 2024-01-02 | 126,100.00 | 126,100.00 | 122,700.00 | 122,900.00 | 119,091.87 | 66,838 |
| 2023-12-28 | 124,000.00 | 127,900.00 | 121,700.00 | 126,400.00 | 122,483.43 | 69,416 |
| 2023-12-27 | 123,900.00 | 124,600.00 | 121,700.00 | 122,600.00 | 118,801.17 | 40,712 |
| 2023-12-26 | 125,000.00 | 125,000.00 | 122,500.00 | 124,000.00 | 119,673.28 | 33,794 |
| 2023-12-22 | 127,700.00 | 128,000.00 | 122,600.00 | 124,300.00 | 119,962.82 | 59,375 |
| 2023-12-21 | 122,100.00 | 128,100.00 | 121,000.00 | 127,000.00 | 122,568.60 | 102,948 |
| 2023-12-20 | 121,100.00 | 123,900.00 | 120,100.00 | 122,100.00 | 117,839.58 | 65,689 |
| 2023-12-19 | 120,500.00 | 122,200.00 | 120,000.00 | 120,200.00 | 116,005.88 | 51,584 |
| 2023-12-18 | 121,600.00 | 122,200.00 | 120,200.00 | 121,600.00 | 117,357.03 | 28,337 |
| 2023-12-15 | 123,100.00 | 123,700.00 | 121,000.00 | 121,500.00 | 117,260.52 | 59,947 |
| 2023-12-14 | 121,500.00 | 125,000.00 | 120,500.00 | 122,800.00 | 118,515.16 | 101,371 |
| 2023-12-13 | 120,200.00 | 121,900.00 | 120,000.00 | 120,600.00 | 116,391.92 | 42,559 |
| 2023-12-12 | 122,200.00 | 122,300.00 | 119,900.00 | 120,200.00 | 116,005.88 | 36,578 |
| 2023-12-11 | 120,500.00 | 122,300.00 | 119,800.00 | 121,500.00 | 117,260.52 | 43,319 |
| 2023-12-08 | 120,700.00 | 121,500.00 | 119,700.00 | 121,000.00 | 116,777.96 | 38,225 |
| 2023-12-07 | 121,000.00 | 123,400.00 | 119,400.00 | 120,100.00 | 115,909.37 | 61,587 |
| 2023-12-06 | 120,100.00 | 122,700.00 | 118,500.00 | 121,000.00 | 116,777.96 | 75,518 |
| 2023-12-05 | 116,400.00 | 122,500.00 | 115,100.00 | 119,800.00 | 115,619.83 | 147,885 |
| 2023-12-04 | 112,400.00 | 117,800.00 | 109,600.00 | 117,200.00 | 113,110.56 | 151,586 |
| 2023-12-01 | 110,400.00 | 112,800.00 | 108,300.00 | 112,100.00 | 108,188.51 | 111,105 |
| 2023-11-30 | 112,000.00 | 112,900.00 | 110,400.00 | 110,700.00 | 106,837.36 | 116,224 |
| 2023-11-29 | 113,500.00 | 113,900.00 | 111,700.00 | 112,500.00 | 108,574.55 | 44,179 |
| 2023-11-28 | 114,400.00 | 114,500.00 | 111,500.00 | 113,900.00 | 109,925.70 | 65,293 |
| 2023-11-27 | 114,900.00 | 115,000.00 | 111,800.00 | 113,300.00 | 109,346.64 | 75,906 |
| 2023-11-24 | 115,600.00 | 116,400.00 | 112,700.00 | 114,700.00 | 110,697.79 | 72,192 |
| 2023-11-23 | 114,700.00 | 117,800.00 | 114,700.00 | 115,200.00 | 111,180.34 | 70,190 |
| 2023-11-22 | 119,600.00 | 120,600.00 | 113,300.00 | 114,300.00 | 110,311.74 | 170,589 |
| 2023-11-21 | 119,200.00 | 120,600.00 | 117,400.00 | 119,600.00 | 115,426.81 | 90,815 |
| 2023-11-20 | 117,700.00 | 119,100.00 | 115,200.00 | 118,600.00 | 114,461.71 | 90,642 |
| 2023-11-17 | 119,700.00 | 119,800.00 | 116,900.00 | 116,900.00 | 112,821.02 | 114,059 |
| 2023-11-16 | 121,000.00 | 121,300.00 | 118,000.00 | 118,800.00 | 114,654.73 | 115,760 |
| 2023-11-15 | 121,900.00 | 122,400.00 | 116,300.00 | 120,400.00 | 116,198.90 | 220,718 |
| 2023-11-14 | 126,700.00 | 126,800.00 | 116,200.00 | 121,300.00 | 117,067.49 | 253,329 |
| 2023-11-13 | 133,200.00 | 135,500.00 | 126,200.00 | 126,800.00 | 122,375.58 | 98,023 |
| 2023-11-10 | 137,400.00 | 138,800.00 | 131,200.00 | 132,800.00 | 128,166.23 | 149,658 |
| 2023-11-09 | 138,300.00 | 142,000.00 | 135,300.00 | 137,900.00 | 133,088.27 | 100,123 |
| 2023-11-08 | 137,400.00 | 139,200.00 | 135,000.00 | 137,200.00 | 132,412.70 | 87,715 |
| 2023-11-07 | 129,500.00 | 138,500.00 | 128,100.00 | 137,400.00 | 132,605.72 | 157,113 |
| 2023-11-06 | 129,400.00 | 131,000.00 | 126,100.00 | 130,100.00 | 125,560.44 | 120,512 |
| 2023-11-03 | 135,700.00 | 135,700.00 | 128,100.00 | 129,400.00 | 124,884.86 | 143,506 |
| 2023-11-02 | 135,900.00 | 140,600.00 | 130,500.00 | 134,200.00 | 129,517.38 | 144,633 |
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.