Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	53,000.00	54,400.00	52,900.00	53,900.00	51,627.35	76,348
2022-11-10	50,800.00	52,400.00	50,800.00	51,500.00	49,328.54	48,298
2022-11-09	51,300.00	52,600.00	50,800.00	51,700.00	49,520.11	34,127
2022-11-08	50,900.00	52,500.00	50,300.00	51,300.00	49,136.98	64,364
2022-11-07	49,350.00	50,400.00	48,600.00	50,400.00	48,274.92	56,827
2022-11-04	46,500.00	50,500.00	46,250.00	50,400.00	48,274.92	84,620
2022-11-03	48,400.00	48,750.00	47,050.00	47,050.00	45,066.17	42,932
2022-11-02	47,300.00	49,300.00	46,800.00	49,250.00	47,173.41	46,001
2022-11-01	45,850.00	48,000.00	45,700.00	47,800.00	45,784.55	58,314
2022-10-31	46,600.00	47,000.00	45,450.00	45,800.00	43,868.88	31,701
2022-10-28	46,000.00	46,900.00	45,050.00	46,150.00	44,204.12	37,362
2022-10-27	47,350.00	47,750.00	46,250.00	46,400.00	44,443.58	34,737
2022-10-26	46,000.00	46,850.00	45,200.00	46,000.00	44,060.45	36,668
2022-10-25	46,900.00	46,900.00	45,500.00	46,000.00	44,060.45	41,715
2022-10-24	47,700.00	47,750.00	46,200.00	46,600.00	44,635.15	50,957
2022-10-21	45,150.00	46,900.00	45,100.00	46,450.00	44,491.47	46,363
2022-10-20	46,600.00	46,600.00	45,150.00	45,750.00	43,820.99	35,559
2022-10-19	47,050.00	47,500.00	45,850.00	46,600.00	44,635.15	37,733
2022-10-18	46,500.00	47,100.00	45,200.00	46,450.00	44,491.47	84,839
2022-10-17	43,900.00	45,150.00	42,750.00	44,850.00	42,958.93	57,177
2022-10-14	43,100.00	44,900.00	42,750.00	44,700.00	42,815.26	69,702
2022-10-13	43,100.00	43,800.00	42,200.00	42,550.00	40,755.91	115,316
2022-10-12	45,400.00	45,450.00	43,000.00	43,550.00	41,713.75	136,013
2022-10-11	48,400.00	48,800.00	45,400.00	45,400.00	43,485.74	133,459
2022-10-07	50,200.00	50,600.00	48,950.00	49,450.00	47,364.98	110,252
2022-10-06	50,000.00	51,500.00	49,650.00	50,700.00	48,562.27	54,807
2022-10-05	51,000.00	51,200.00	49,300.00	50,000.00	47,891.79	89,369
2022-10-04	50,800.00	51,200.00	49,850.00	50,400.00	48,274.92	58,142
2022-09-30	50,800.00	51,500.00	50,000.00	50,300.00	48,179.14	120,064
2022-09-29	54,500.00	55,500.00	50,800.00	51,500.00	49,328.54	256,463
2022-09-28	54,800.00	56,400.00	53,600.00	54,200.00	51,914.70	96,405
2022-09-27	54,000.00	56,300.00	54,000.00	55,800.00	53,447.24	92,203
2022-09-26	56,200.00	56,900.00	54,000.00	54,400.00	52,106.27	104,236
2022-09-23	61,700.00	61,700.00	56,200.00	56,800.00	54,405.07	258,247
2022-09-22	63,400.00	63,500.00	59,600.00	61,200.00	58,619.55	177,462
2022-09-21	61,500.00	64,800.00	60,900.00	63,400.00	60,726.79	174,158
2022-09-20	62,500.00	62,500.00	61,100.00	61,600.00	59,002.68	47,087
2022-09-19	62,500.00	63,300.00	60,800.00	60,900.00	58,332.20	66,898
2022-09-16	60,300.00	62,500.00	60,200.00	61,900.00	59,290.03	53,096
2022-09-15	60,500.00	62,300.00	60,300.00	61,000.00	58,427.98	41,510
2022-09-14	60,300.00	61,200.00	59,800.00	60,400.00	57,853.28	32,397
2022-09-13	60,000.00	62,900.00	60,000.00	61,800.00	59,194.25	63,102
2022-09-08	60,600.00	60,900.00	59,200.00	59,600.00	57,087.01	44,398
2022-09-07	59,500.00	60,400.00	58,800.00	59,800.00	57,278.58	62,085
2022-09-06	59,400.00	60,800.00	59,400.00	59,700.00	57,182.80	27,811
2022-09-05	59,900.00	60,900.00	59,000.00	59,300.00	56,799.66	35,924
2022-09-02	61,100.00	61,400.00	59,800.00	60,100.00	57,565.93	37,334
2022-09-01	61,900.00	62,600.00	60,100.00	60,100.00	57,565.93	61,433
2022-08-31	62,400.00	63,200.00	61,100.00	62,800.00	60,152.09	37,264
2022-08-30	62,000.00	63,700.00	61,400.00	62,700.00	60,056.30	65,810
2022-08-29	60,600.00	62,600.00	60,600.00	61,900.00	59,290.03	47,732
2022-08-26	62,600.00	63,800.00	62,600.00	62,800.00	60,152.09	30,362
2022-08-25	62,700.00	63,700.00	61,700.00	62,800.00	60,152.09	59,241
2022-08-24	61,500.00	62,500.00	60,500.00	62,000.00	59,385.82	78,565
2022-08-23	63,500.00	64,100.00	61,500.00	61,600.00	59,002.68	119,703
2022-08-22	64,900.00	66,900.00	63,200.00	64,300.00	61,588.84	73,736
2022-08-19	65,500.00	66,400.00	64,900.00	65,000.00	62,259.33	44,597
2022-08-18	65,300.00	66,300.00	64,900.00	65,700.00	62,929.81	37,883
2022-08-17	69,500.00	71,800.00	65,200.00	65,300.00	62,546.68	329,368
2022-08-16	68,300.00	70,800.00	68,100.00	69,500.00	66,569.59	131,465

← NewerPage 17 of 21 · 1,228 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.