Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	78,100.00	79,000.00	77,700.00	78,600.00	75,857.42	74,766
2023-02-06	77,200.00	78,400.00	76,600.00	78,000.00	75,278.36	72,628
2023-02-03	78,500.00	78,500.00	76,800.00	78,000.00	75,278.36	70,800
2023-02-02	79,000.00	81,000.00	77,900.00	78,500.00	75,760.91	129,504
2023-02-01	78,300.00	78,800.00	75,300.00	78,400.00	75,664.40	171,333
2023-01-31	76,500.00	79,000.00	76,500.00	78,300.00	75,567.89	91,231
2023-01-30	79,900.00	80,600.00	76,400.00	76,500.00	73,830.70	140,227
2023-01-27	78,900.00	79,900.00	77,800.00	79,900.00	77,112.06	99,923
2023-01-26	78,300.00	79,900.00	77,500.00	77,800.00	75,085.33	87,758
2023-01-25	79,000.00	79,600.00	77,000.00	77,900.00	75,181.85	87,992
2023-01-20	78,300.00	78,700.00	76,600.00	78,300.00	75,567.89	87,052
2023-01-19	76,200.00	79,200.00	74,500.00	78,700.00	75,953.93	202,512
2023-01-18	75,600.00	76,700.00	74,200.00	76,200.00	73,541.16	118,712
2023-01-17	76,000.00	77,400.00	73,800.00	74,800.00	72,190.01	133,920
2023-01-16	75,200.00	77,700.00	73,500.00	74,900.00	72,286.52	133,587
2023-01-13	74,500.00	75,300.00	73,500.00	74,400.00	71,803.97	79,492
2023-01-12	75,500.00	75,900.00	73,600.00	74,200.00	71,610.95	140,091
2023-01-11	76,500.00	76,500.00	74,800.00	75,300.00	72,672.57	81,047
2023-01-10	76,500.00	76,700.00	74,300.00	74,900.00	72,286.52	113,161
2023-01-09	71,800.00	75,900.00	71,800.00	75,800.00	73,155.12	153,544
2023-01-06	71,500.00	73,600.00	70,400.00	70,800.00	68,329.58	87,544
2023-01-05	70,300.00	73,800.00	70,300.00	71,800.00	69,294.69	145,948
2023-01-04	71,700.00	72,100.00	69,700.00	70,200.00	67,750.52	73,043
2023-01-03	72,400.00	73,900.00	71,900.00	72,400.00	69,873.76	69,897
2023-01-02	73,000.00	74,100.00	70,400.00	73,700.00	71,128.40	151,680
2022-12-29	73,100.00	74,100.00	71,800.00	74,100.00	71,514.44	112,038
2022-12-28	72,500.00	74,500.00	72,300.00	73,300.00	70,742.35	107,143
2022-12-27	69,100.00	73,300.00	69,100.00	73,000.00	69,922.01	204,049
2022-12-26	69,000.00	69,800.00	67,000.00	69,500.00	66,569.59	102,112
2022-12-23	70,400.00	71,500.00	69,200.00	69,400.00	66,473.80	110,509
2022-12-22	67,700.00	71,600.00	67,100.00	71,200.00	68,197.91	143,798
2022-12-21	66,800.00	67,900.00	65,500.00	67,500.00	64,653.91	44,846
2022-12-20	67,200.00	68,000.00	65,700.00	66,200.00	63,408.73	36,829
2022-12-19	66,100.00	67,800.00	65,400.00	67,200.00	64,366.56	61,743
2022-12-16	64,200.00	66,700.00	63,800.00	66,600.00	63,791.86	90,254
2022-12-15	67,000.00	67,400.00	65,100.00	65,200.00	62,450.89	60,538
2022-12-14	67,400.00	68,100.00	66,100.00	66,800.00	63,983.43	55,981
2022-12-13	68,200.00	69,200.00	66,500.00	67,300.00	64,462.35	74,106
2022-12-12	70,000.00	70,800.00	67,500.00	67,800.00	64,941.27	132,982
2022-12-09	63,500.00	70,900.00	63,500.00	70,300.00	67,335.85	305,107
2022-12-08	64,900.00	65,500.00	62,200.00	63,500.00	60,822.57	97,375
2022-12-07	64,100.00	67,000.00	63,900.00	64,700.00	61,971.97	91,532
2022-12-06	66,600.00	68,200.00	64,000.00	64,200.00	61,493.06	133,984
2022-12-05	65,900.00	68,100.00	64,300.00	67,000.00	64,175.00	225,754
2022-12-02	63,600.00	66,500.00	63,000.00	64,200.00	61,493.06	161,595
2022-12-01	62,200.00	63,700.00	60,100.00	63,300.00	60,631.00	122,693
2022-11-30	62,900.00	63,600.00	60,300.00	60,800.00	58,236.41	138,232
2022-11-29	58,100.00	64,000.00	57,900.00	63,500.00	60,822.57	256,395
2022-11-28	58,100.00	58,900.00	57,500.00	57,600.00	55,171.34	44,793
2022-11-25	59,300.00	59,500.00	58,100.00	58,700.00	56,224.96	31,626
2022-11-24	58,800.00	59,300.00	58,200.00	58,700.00	56,224.96	32,915
2022-11-23	57,100.00	59,100.00	57,100.00	58,200.00	55,746.04	52,305
2022-11-22	58,700.00	59,000.00	57,000.00	57,000.00	54,596.64	60,645
2022-11-21	59,200.00	59,700.00	58,200.00	59,000.00	56,512.31	63,988
2022-11-18	58,200.00	59,900.00	57,800.00	59,000.00	56,512.31	62,988
2022-11-17	59,100.00	59,600.00	58,500.00	58,700.00	56,224.96	34,761
2022-11-16	60,100.00	60,100.00	57,500.00	59,100.00	56,608.09	85,918
2022-11-15	56,300.00	59,800.00	55,600.00	59,500.00	56,991.23	133,119
2022-11-14	54,000.00	56,600.00	53,900.00	55,500.00	53,159.89	60,382
2022-11-11	53,000.00	54,400.00	52,900.00	53,900.00	51,627.35	76,348

← NewerPage 16 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.