Cosmax Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	135,700.00	135,900.00	124,100.00	133,600.00	128,938.31	183,539
2023-10-31	139,500.00	142,500.00	134,600.00	135,600.00	130,868.53	112,033
2023-10-30	133,400.00	138,500.00	132,500.00	137,100.00	132,316.19	50,584
2023-10-27	137,700.00	139,500.00	130,100.00	133,300.00	128,648.78	91,572
2023-10-26	137,000.00	141,200.00	135,200.00	136,400.00	131,640.61	109,192
2023-10-25	137,800.00	141,300.00	133,000.00	139,400.00	134,535.93	181,823
2023-10-24	133,800.00	136,100.00	130,600.00	135,100.00	130,385.97	119,911
2023-10-23	127,600.00	136,100.00	127,500.00	132,400.00	127,780.18	154,335
2023-10-20	128,700.00	132,100.00	123,700.00	127,600.00	123,147.67	151,979
2023-10-19	131,000.00	135,900.00	129,200.00	130,000.00	125,463.93	175,304
2023-10-18	130,000.00	134,000.00	128,700.00	131,400.00	126,815.08	163,180
2023-10-17	120,800.00	132,200.00	119,500.00	129,800.00	125,270.90	243,263
2023-10-16	118,800.00	122,600.00	113,400.00	120,300.00	116,102.39	196,051
2023-10-13	120,000.00	125,800.00	118,000.00	120,000.00	115,812.86	443,479
2023-10-12	113,800.00	114,500.00	110,700.00	111,500.00	107,609.44	153,319
2023-10-11	115,700.00	117,900.00	112,600.00	113,000.00	109,057.11	144,114
2023-10-10	119,500.00	120,700.00	114,100.00	115,300.00	111,276.85	146,694
2023-10-06	125,800.00	125,800.00	120,700.00	121,200.00	116,970.98	44,202
2023-10-05	126,500.00	127,000.00	123,000.00	124,300.00	119,962.82	45,139
2023-10-04	128,000.00	128,100.00	123,300.00	124,500.00	120,155.84	63,283
2023-09-27	128,000.00	129,900.00	127,000.00	128,700.00	124,209.29	47,297
2023-09-26	128,800.00	129,600.00	125,600.00	128,000.00	123,533.71	43,025
2023-09-25	126,500.00	133,100.00	126,400.00	128,700.00	124,209.29	101,376
2023-09-22	127,100.00	127,900.00	124,800.00	126,300.00	121,893.03	79,140
2023-09-21	132,000.00	132,500.00	128,700.00	128,700.00	124,209.29	65,800
2023-09-20	132,700.00	134,700.00	131,300.00	132,700.00	128,069.72	49,058
2023-09-19	135,600.00	137,300.00	131,900.00	132,500.00	127,876.69	104,316
2023-09-18	133,200.00	139,200.00	131,900.00	134,800.00	130,096.44	116,899
2023-09-15	134,300.00	134,500.00	132,200.00	132,800.00	128,166.23	102,952
2023-09-14	134,900.00	135,600.00	132,100.00	134,300.00	129,613.89	147,127
2023-09-13	138,600.00	139,800.00	132,000.00	134,900.00	130,192.95	268,765
2023-09-12	146,000.00	148,700.00	139,200.00	140,000.00	135,115.00	122,499
2023-09-11	145,300.00	145,600.00	140,000.00	145,400.00	140,326.58	157,497
2023-09-08	145,700.00	148,500.00	144,700.00	145,300.00	140,230.07	120,999
2023-09-07	147,100.00	148,300.00	144,300.00	145,700.00	140,616.11	104,796
2023-09-06	148,200.00	151,500.00	147,200.00	148,300.00	143,125.39	86,948
2023-09-05	148,000.00	152,200.00	147,600.00	148,500.00	143,318.41	73,415
2023-09-04	150,600.00	151,000.00	143,700.00	149,000.00	143,800.96	155,336
2023-09-01	153,700.00	157,200.00	150,300.00	151,800.00	146,503.26	119,022
2023-08-31	149,100.00	155,000.00	149,100.00	153,500.00	148,143.94	134,992
2023-08-30	149,200.00	152,700.00	147,500.00	149,000.00	143,800.96	109,926
2023-08-29	148,200.00	152,800.00	146,700.00	149,000.00	143,800.96	130,363
2023-08-28	148,000.00	150,500.00	145,800.00	147,500.00	142,353.30	172,197
2023-08-25	139,900.00	147,000.00	139,800.00	144,500.00	139,457.98	199,240
2023-08-24	138,500.00	144,100.00	137,300.00	140,000.00	135,115.00	135,146
2023-08-23	137,700.00	142,700.00	137,200.00	139,800.00	134,921.98	90,724
2023-08-22	139,000.00	140,200.00	135,500.00	139,000.00	134,149.89	147,938
2023-08-21	137,500.00	143,300.00	133,600.00	140,000.00	135,115.00	231,108
2023-08-18	137,900.00	147,100.00	136,000.00	140,000.00	135,115.00	330,057
2023-08-17	136,600.00	138,500.00	130,900.00	137,900.00	133,088.27	260,637
2023-08-16	139,900.00	140,000.00	130,900.00	138,200.00	133,377.80	492,150
2023-08-14	137,100.00	144,300.00	137,000.00	142,100.00	137,141.72	583,699
2023-08-11	125,300.00	135,000.00	125,300.00	133,100.00	128,455.76	784,947
2023-08-10	107,300.00	124,500.00	107,300.00	123,800.00	119,480.26	1,004,380
2023-08-09	107,400.00	107,400.00	101,300.00	104,000.00	100,371.14	92,375
2023-08-08	107,500.00	107,900.00	105,100.00	106,000.00	102,301.36	63,772
2023-08-07	103,200.00	109,000.00	103,200.00	107,000.00	103,266.46	175,326
2023-08-04	101,300.00	105,500.00	100,500.00	104,200.00	100,564.16	123,897
2023-08-03	103,700.00	103,700.00	99,400.00	100,100.00	96,607.22	78,400
2023-08-02	101,200.00	103,700.00	100,400.00	102,600.00	99,019.99	80,087

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.