Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	101,200.00	103,000.00	99,900.00	101,900.00	98,344.42	75,579
2023-07-31	102,700.00	103,000.00	101,100.00	102,600.00	99,019.99	60,131
2023-07-28	102,900.00	103,800.00	98,600.00	102,700.00	99,116.50	144,935
2023-07-27	96,600.00	104,000.00	96,500.00	103,400.00	99,792.08	208,482
2023-07-26	98,800.00	99,000.00	95,800.00	96,600.00	93,229.35	99,123
2023-07-25	98,300.00	99,100.00	95,900.00	98,600.00	95,159.56	76,252
2023-07-24	97,500.00	98,600.00	94,600.00	98,000.00	94,580.50	94,574
2023-07-21	95,800.00	99,300.00	95,800.00	98,000.00	94,580.50	110,172
2023-07-20	94,400.00	98,400.00	94,300.00	96,700.00	93,325.86	91,325
2023-07-19	98,400.00	98,700.00	94,200.00	95,100.00	91,781.69	86,618
2023-07-18	97,200.00	99,700.00	97,100.00	97,900.00	94,483.99	142,094
2023-07-17	92,400.00	96,500.00	92,100.00	96,000.00	92,650.28	160,183
2023-07-14	89,300.00	93,500.00	87,300.00	91,500.00	88,307.30	172,848
2023-07-13	92,200.00	92,300.00	88,600.00	89,200.00	86,087.56	110,174
2023-07-12	89,900.00	92,300.00	89,000.00	91,400.00	88,210.79	102,515
2023-07-11	89,900.00	90,700.00	88,700.00	89,500.00	86,377.09	35,585
2023-07-10	89,000.00	91,000.00	88,600.00	89,600.00	86,473.60	41,084
2023-07-07	89,100.00	90,200.00	88,600.00	89,000.00	85,894.53	48,074
2023-07-06	91,600.00	92,500.00	87,500.00	89,600.00	86,473.60	157,702
2023-07-05	92,600.00	92,600.00	90,600.00	91,600.00	88,403.81	68,919
2023-07-04	92,700.00	96,200.00	91,300.00	93,000.00	89,754.96	120,812
2023-07-03	93,500.00	93,600.00	89,700.00	91,300.00	88,114.28	71,529
2023-06-30	91,100.00	94,100.00	90,500.00	93,000.00	89,754.96	68,695
2023-06-29	95,800.00	95,800.00	90,900.00	91,100.00	87,921.26	88,019
2023-06-28	93,300.00	96,800.00	93,000.00	94,000.00	90,720.07	110,933
2023-06-27	91,000.00	92,300.00	89,900.00	92,000.00	88,789.86	63,749
2023-06-26	91,000.00	91,600.00	89,000.00	91,100.00	87,921.26	48,525
2023-06-23	93,600.00	93,600.00	90,200.00	91,700.00	88,500.32	52,939
2023-06-22	92,900.00	93,500.00	91,100.00	92,600.00	89,368.92	57,091
2023-06-21	93,700.00	95,000.00	92,600.00	93,300.00	90,044.49	94,667
2023-06-20	91,400.00	96,000.00	91,400.00	93,700.00	90,430.54	159,404
2023-06-19	94,200.00	94,200.00	90,700.00	91,400.00	88,210.79	83,665
2023-06-16	90,500.00	95,000.00	90,000.00	94,200.00	90,913.09	233,891
2023-06-15	89,600.00	90,800.00	88,600.00	89,100.00	85,991.04	70,406
2023-06-14	88,800.00	90,400.00	88,000.00	89,000.00	85,894.53	82,976
2023-06-13	88,800.00	90,000.00	87,400.00	88,700.00	85,605.00	66,269
2023-06-12	89,000.00	90,000.00	88,000.00	88,200.00	85,122.45	71,794
2023-06-09	87,600.00	91,400.00	87,600.00	87,700.00	84,639.89	96,153
2023-06-08	87,900.00	89,400.00	87,100.00	87,300.00	84,253.85	75,459
2023-06-07	88,500.00	89,700.00	86,700.00	87,100.00	84,060.83	79,382
2023-06-05	84,300.00	88,800.00	84,100.00	88,600.00	85,508.49	129,549
2023-06-02	81,200.00	84,800.00	80,800.00	84,400.00	81,455.04	91,105
2023-06-01	80,300.00	82,100.00	80,200.00	81,100.00	78,270.19	54,192
2023-05-31	80,000.00	80,900.00	79,100.00	79,500.00	76,726.02	119,267
2023-05-30	84,000.00	84,400.00	80,000.00	80,000.00	77,208.57	127,913
2023-05-26	83,000.00	84,600.00	82,900.00	84,000.00	81,069.00	69,055
2023-05-25	84,500.00	86,100.00	83,500.00	83,800.00	80,875.98	72,079
2023-05-24	89,000.00	89,300.00	84,100.00	84,400.00	81,455.04	142,529
2023-05-23	87,000.00	90,900.00	86,500.00	89,400.00	86,280.58	149,532
2023-05-22	86,200.00	87,800.00	85,000.00	86,900.00	83,867.81	77,690
2023-05-19	85,600.00	87,500.00	85,600.00	86,500.00	83,481.77	80,047
2023-05-18	86,400.00	87,700.00	85,500.00	86,800.00	83,771.30	101,988
2023-05-17	87,400.00	87,400.00	85,000.00	86,800.00	83,771.30	104,437
2023-05-16	85,400.00	87,500.00	84,300.00	87,200.00	84,157.34	157,927
2023-05-15	85,100.00	87,100.00	84,000.00	86,000.00	82,999.21	250,817
2023-05-12	83,400.00	83,800.00	81,800.00	82,900.00	80,007.38	105,818
2023-05-11	78,900.00	84,900.00	78,900.00	83,500.00	80,586.45	265,536
2023-05-10	75,500.00	81,400.00	75,500.00	80,200.00	77,401.59	336,053
2023-05-09	74,600.00	76,000.00	74,100.00	74,200.00	71,610.95	41,266
2023-05-08	75,200.00	76,200.00	74,700.00	75,400.00	72,769.08	41,275

← NewerPage 14 of 21 · 1,223 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.