Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	74,500.00	76,600.00	73,400.00	75,200.00	72,576.06	85,250
2023-05-03	76,300.00	79,000.00	74,200.00	74,800.00	72,190.01	111,537
2023-05-02	76,500.00	78,400.00	75,600.00	77,100.00	74,409.76	70,258
2023-04-28	74,300.00	77,700.00	72,400.00	77,200.00	74,506.27	131,794
2023-04-27	73,700.00	75,000.00	73,300.00	74,200.00	71,610.95	66,655
2023-04-26	71,900.00	75,500.00	71,000.00	73,700.00	71,128.40	80,660
2023-04-25	73,500.00	74,000.00	71,200.00	71,400.00	68,908.65	104,033
2023-04-24	75,700.00	76,000.00	70,900.00	73,500.00	70,935.37	209,393
2023-04-21	82,300.00	83,000.00	75,300.00	76,400.00	73,734.18	296,617
2023-04-20	86,200.00	86,300.00	82,700.00	83,100.00	80,200.40	123,804
2023-04-19	82,900.00	87,400.00	82,700.00	85,700.00	82,709.68	356,774
2023-04-18	77,100.00	81,800.00	75,500.00	81,000.00	78,173.68	162,934
2023-04-17	78,300.00	78,700.00	76,800.00	77,200.00	74,506.27	42,302
2023-04-14	78,400.00	79,100.00	77,700.00	78,200.00	75,471.38	60,548
2023-04-13	77,800.00	79,000.00	77,500.00	77,600.00	74,892.31	88,426
2023-04-12	79,800.00	79,800.00	77,300.00	77,800.00	75,085.33	103,799
2023-04-11	79,300.00	80,900.00	77,600.00	79,700.00	76,919.04	57,118
2023-04-10	80,900.00	81,500.00	76,700.00	79,900.00	77,112.06	48,241
2023-04-07	80,200.00	80,700.00	78,900.00	80,600.00	77,787.63	57,879
2023-04-06	79,900.00	81,400.00	79,200.00	79,900.00	77,112.06	35,316
2023-04-05	80,600.00	82,700.00	79,800.00	79,900.00	77,112.06	69,806
2023-04-04	80,200.00	80,900.00	79,100.00	80,200.00	77,401.59	57,384
2023-04-03	80,600.00	81,700.00	79,300.00	80,200.00	77,401.59	61,264
2023-03-31	81,000.00	81,900.00	80,300.00	81,000.00	78,173.68	58,291
2023-03-30	81,800.00	82,000.00	80,300.00	81,200.00	78,366.70	60,518
2023-03-29	80,200.00	82,700.00	79,900.00	81,000.00	78,173.68	97,310
2023-03-28	79,200.00	80,300.00	77,500.00	79,900.00	77,112.06	64,552
2023-03-27	77,800.00	79,700.00	75,900.00	78,900.00	76,146.95	91,091
2023-03-24	76,600.00	77,800.00	76,000.00	76,800.00	74,120.23	52,503
2023-03-23	78,500.00	79,000.00	76,500.00	77,300.00	74,602.78	83,492
2023-03-22	80,100.00	80,400.00	78,200.00	78,500.00	75,760.91	47,953
2023-03-21	79,100.00	80,600.00	77,600.00	79,700.00	76,919.04	63,236
2023-03-20	77,000.00	82,300.00	76,400.00	78,900.00	76,146.95	106,103
2023-03-17	75,600.00	76,500.00	74,600.00	76,200.00	73,541.16	96,001
2023-03-16	78,000.00	78,000.00	74,700.00	75,100.00	72,479.55	114,054
2023-03-15	80,400.00	80,400.00	77,900.00	78,000.00	75,278.36	82,456
2023-03-14	79,200.00	80,500.00	78,200.00	79,100.00	76,339.97	88,471
2023-03-13	80,400.00	80,800.00	77,000.00	79,200.00	76,436.48	141,841
2023-03-10	83,400.00	83,700.00	79,100.00	80,400.00	77,594.61	169,005
2023-03-09	81,100.00	83,500.00	81,000.00	82,100.00	79,235.30	99,278
2023-03-08	82,000.00	82,200.00	80,500.00	81,100.00	78,270.19	76,612
2023-03-07	83,100.00	83,300.00	81,700.00	82,100.00	79,235.30	74,269
2023-03-06	86,700.00	86,700.00	83,000.00	83,600.00	80,682.96	73,339
2023-03-03	85,800.00	86,800.00	84,900.00	85,800.00	82,806.19	101,884
2023-03-02	78,800.00	86,500.00	78,000.00	85,800.00	82,806.19	341,307
2023-02-28	78,100.00	79,100.00	77,200.00	77,300.00	74,602.78	70,987
2023-02-27	80,100.00	80,600.00	77,200.00	78,000.00	75,278.36	117,394
2023-02-24	81,100.00	81,700.00	80,400.00	80,900.00	78,077.17	56,750
2023-02-23	80,400.00	81,700.00	80,100.00	81,000.00	78,173.68	43,460
2023-02-22	81,000.00	81,800.00	79,800.00	80,000.00	77,208.57	64,569
2023-02-21	82,300.00	82,800.00	80,800.00	81,300.00	78,463.21	66,820
2023-02-20	79,700.00	83,400.00	79,200.00	82,800.00	79,910.87	148,860
2023-02-17	78,700.00	80,500.00	78,400.00	79,600.00	76,822.53	69,654
2023-02-16	79,800.00	80,700.00	78,300.00	79,500.00	76,726.02	79,471
2023-02-15	80,100.00	81,700.00	78,600.00	79,300.00	76,533.00	86,655
2023-02-14	80,000.00	80,300.00	79,100.00	80,100.00	77,305.08	42,326
2023-02-13	80,800.00	80,800.00	78,700.00	79,600.00	76,822.53	74,383
2023-02-10	80,300.00	81,800.00	79,100.00	80,800.00	77,980.66	121,508
2023-02-09	78,400.00	81,300.00	78,000.00	79,500.00	76,726.02	114,483
2023-02-08	79,000.00	79,100.00	77,700.00	78,500.00	75,760.91	62,653

← NewerPage 15 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.