Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	66,700.00	70,500.00	66,700.00	67,400.00	64,558.13	86,686
2022-08-11	67,000.00	67,700.00	66,700.00	67,000.00	64,175.00	47,925
2022-08-10	67,000.00	67,700.00	65,900.00	66,500.00	63,696.08	69,356
2022-08-09	68,200.00	69,000.00	66,900.00	67,100.00	64,270.78	68,909
2022-08-08	68,500.00	69,200.00	66,600.00	69,100.00	66,186.45	70,175
2022-08-05	68,900.00	69,700.00	68,500.00	69,200.00	66,282.24	44,756
2022-08-04	68,800.00	69,600.00	67,500.00	68,300.00	65,420.18	54,532
2022-08-03	67,000.00	69,400.00	66,900.00	68,700.00	65,803.32	51,003
2022-08-02	68,100.00	68,500.00	66,800.00	66,800.00	63,983.43	58,173
2022-08-01	68,900.00	69,600.00	68,300.00	68,400.00	65,515.97	48,062
2022-07-29	69,500.00	70,300.00	67,900.00	69,100.00	66,186.45	60,769
2022-07-28	70,300.00	71,300.00	68,500.00	68,500.00	65,611.75	69,489
2022-07-27	69,600.00	71,000.00	68,100.00	70,300.00	67,335.85	86,612
2022-07-26	70,100.00	70,700.00	69,300.00	69,600.00	66,665.37	39,565
2022-07-25	70,000.00	72,400.00	69,900.00	70,100.00	67,144.29	64,262
2022-07-22	70,300.00	71,900.00	69,700.00	70,900.00	67,910.56	53,187
2022-07-21	72,000.00	72,000.00	70,300.00	70,500.00	67,527.42	85,385
2022-07-20	68,500.00	72,000.00	67,900.00	72,000.00	68,964.18	166,832
2022-07-19	67,400.00	69,000.00	66,900.00	68,300.00	65,420.18	47,372
2022-07-18	68,000.00	68,800.00	65,400.00	67,900.00	65,037.05	98,651
2022-07-15	68,800.00	69,700.00	67,600.00	68,100.00	65,228.62	167,681
2022-07-14	65,600.00	73,400.00	65,600.00	68,700.00	65,803.32	488,775
2022-07-13	59,800.00	63,500.00	59,500.00	62,800.00	60,152.09	133,059
2022-07-12	59,200.00	60,500.00	58,900.00	60,000.00	57,470.15	62,996
2022-07-11	61,700.00	62,200.00	59,800.00	59,900.00	57,374.36	57,503
2022-07-08	61,500.00	63,700.00	60,900.00	61,700.00	59,098.47	155,951
2022-07-07	58,800.00	61,200.00	58,100.00	60,800.00	58,236.41	93,366
2022-07-06	57,400.00	60,500.00	57,300.00	58,300.00	55,841.83	112,698
2022-07-05	55,900.00	58,100.00	55,900.00	57,300.00	54,883.99	38,799
2022-07-04	56,700.00	57,100.00	55,300.00	56,200.00	53,830.37	57,607
2022-07-01	56,900.00	57,600.00	56,000.00	56,900.00	54,500.86	58,843
2022-06-30	60,000.00	60,000.00	56,500.00	56,500.00	54,117.72	105,473
2022-06-29	58,300.00	61,300.00	58,300.00	60,600.00	58,044.85	99,786
2022-06-28	58,900.00	59,600.00	58,000.00	58,900.00	56,416.53	42,588
2022-06-27	57,700.00	59,400.00	56,200.00	59,000.00	56,512.31	97,770
2022-06-24	55,700.00	57,200.00	55,300.00	57,100.00	54,692.42	62,115
2022-06-23	56,300.00	57,300.00	54,300.00	56,000.00	53,638.80	120,791
2022-06-22	59,500.00	59,600.00	56,600.00	56,800.00	54,405.07	78,437
2022-06-21	57,800.00	59,400.00	57,800.00	58,900.00	56,416.53	54,853
2022-06-20	60,400.00	60,800.00	57,000.00	58,000.00	55,554.47	81,701
2022-06-17	57,800.00	60,200.00	57,800.00	59,500.00	56,991.23	67,116
2022-06-16	60,600.00	61,200.00	58,900.00	59,000.00	56,512.31	78,743
2022-06-15	62,300.00	62,700.00	59,000.00	60,000.00	57,470.15	144,884
2022-06-14	62,700.00	64,300.00	61,700.00	62,600.00	59,960.52	83,191
2022-06-13	64,700.00	65,400.00	63,800.00	63,900.00	61,205.71	58,835
2022-06-10	67,000.00	67,300.00	66,100.00	66,600.00	63,791.86	82,670
2022-06-09	68,100.00	68,600.00	66,700.00	67,900.00	65,037.05	71,784
2022-06-08	68,400.00	69,600.00	67,500.00	68,800.00	65,899.10	52,272
2022-06-07	70,600.00	70,600.00	68,200.00	68,300.00	65,420.18	44,448
2022-06-03	70,200.00	70,400.00	69,300.00	70,200.00	67,240.07	55,366
2022-06-02	69,900.00	69,900.00	68,500.00	69,400.00	66,473.80	57,197
2022-05-31	69,600.00	70,500.00	68,200.00	69,900.00	66,952.72	115,517
2022-05-30	67,300.00	69,200.00	67,300.00	68,500.00	65,611.75	89,170
2022-05-27	67,200.00	67,800.00	66,100.00	66,600.00	63,791.86	54,145
2022-05-26	66,600.00	67,900.00	66,500.00	66,600.00	63,791.86	67,856
2022-05-25	66,600.00	67,500.00	65,700.00	66,500.00	63,696.08	92,900
2022-05-24	65,900.00	67,000.00	65,000.00	65,900.00	63,121.38	73,119
2022-05-23	64,500.00	66,300.00	63,800.00	65,900.00	63,121.38	89,694
2022-05-20	63,500.00	64,500.00	63,500.00	64,400.00	61,684.62	65,541
2022-05-19	61,600.00	64,300.00	61,200.00	63,800.00	61,109.92	142,097

← NewerPage 18 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.