Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	64,300.00	64,800.00	63,400.00	63,500.00	60,822.57	171,289
2022-05-17	70,100.00	70,300.00	63,100.00	63,600.00	60,918.36	643,571
2022-05-16	72,400.00	73,600.00	72,000.00	72,500.00	69,443.09	110,438
2022-05-13	73,500.00	73,800.00	71,300.00	71,900.00	68,868.39	127,158
2022-05-12	76,300.00	76,400.00	72,100.00	72,500.00	69,443.09	221,991
2022-05-11	77,600.00	80,000.00	77,600.00	78,000.00	74,711.19	66,774
2022-05-10	76,500.00	78,500.00	73,600.00	78,500.00	75,190.11	161,995
2022-05-09	79,700.00	80,200.00	78,000.00	78,200.00	74,902.76	73,815
2022-05-06	79,100.00	80,300.00	78,100.00	80,200.00	76,818.43	78,294
2022-05-04	82,500.00	82,600.00	80,300.00	80,600.00	77,201.56	54,181
2022-05-03	85,100.00	85,200.00	82,300.00	82,400.00	78,925.67	88,614
2022-05-02	85,200.00	86,200.00	84,500.00	85,100.00	81,511.82	69,725
2022-04-29	85,300.00	88,400.00	84,400.00	86,000.00	82,373.88	289,333
2022-04-28	81,500.00	84,700.00	81,500.00	84,000.00	80,458.20	150,929
2022-04-27	78,600.00	82,000.00	77,100.00	81,500.00	78,063.62	125,483
2022-04-26	82,500.00	83,000.00	81,300.00	81,400.00	77,967.83	88,244
2022-04-25	82,700.00	84,300.00	82,300.00	82,300.00	78,829.88	76,814
2022-04-22	84,800.00	85,000.00	83,100.00	84,300.00	80,745.56	86,912
2022-04-21	86,000.00	86,000.00	84,600.00	85,300.00	81,703.39	63,743
2022-04-20	86,400.00	87,200.00	85,100.00	85,500.00	81,894.96	118,742
2022-04-19	87,500.00	87,500.00	85,100.00	85,900.00	82,278.09	133,033
2022-04-18	83,300.00	89,300.00	83,200.00	86,500.00	82,852.79	274,426
2022-04-15	86,000.00	86,100.00	82,200.00	83,100.00	79,596.15	148,040
2022-04-14	85,200.00	87,700.00	84,400.00	86,800.00	83,140.14	157,246
2022-04-13	84,000.00	85,000.00	83,300.00	84,500.00	80,937.12	57,055
2022-04-12	83,400.00	84,100.00	81,200.00	83,600.00	80,075.07	52,490
2022-04-11	82,600.00	85,100.00	82,000.00	83,900.00	80,362.42	64,395
2022-04-08	84,200.00	85,200.00	82,400.00	83,000.00	79,500.37	67,477
2022-04-07	85,800.00	87,000.00	83,600.00	84,200.00	80,649.77	115,488
2022-04-06	86,700.00	88,500.00	85,700.00	86,300.00	82,661.23	111,224
2022-04-05	87,300.00	88,000.00	85,500.00	87,800.00	84,097.98	94,743
2022-04-04	88,600.00	88,700.00	86,700.00	87,700.00	84,002.20	126,303
2022-04-01	82,600.00	87,900.00	82,100.00	86,800.00	83,140.14	236,825
2022-03-31	84,000.00	84,300.00	82,900.00	83,600.00	80,075.07	88,828
2022-03-30	81,500.00	84,800.00	81,400.00	84,800.00	81,224.47	138,863
2022-03-29	79,800.00	81,900.00	79,100.00	81,300.00	77,872.05	78,765
2022-03-28	82,900.00	82,900.00	79,300.00	79,800.00	76,435.29	121,861
2022-03-25	81,700.00	83,000.00	81,000.00	82,300.00	78,829.88	61,666
2022-03-24	79,500.00	81,200.00	79,200.00	81,200.00	77,776.26	56,426
2022-03-23	81,300.00	81,700.00	80,000.00	80,400.00	77,010.00	57,327
2022-03-22	78,900.00	81,200.00	78,900.00	80,800.00	77,393.13	85,585
2022-03-21	79,900.00	80,900.00	78,700.00	78,700.00	75,381.68	61,739
2022-03-18	78,800.00	79,900.00	78,100.00	78,900.00	75,573.24	54,172
2022-03-17	78,700.00	79,600.00	78,200.00	78,600.00	75,285.89	81,045
2022-03-16	77,300.00	78,200.00	76,000.00	77,600.00	74,328.06	84,760
2022-03-15	76,600.00	77,200.00	73,900.00	75,800.00	72,603.95	184,096
2022-03-14	85,500.00	85,500.00	77,100.00	77,400.00	74,136.49	241,673
2022-03-11	84,000.00	85,500.00	82,600.00	85,500.00	81,894.96	81,423
2022-03-10	81,100.00	85,300.00	81,100.00	83,900.00	80,362.42	104,294
2022-03-08	82,000.00	84,700.00	80,000.00	80,000.00	76,626.86	210,635
2022-03-07	83,700.00	84,000.00	79,900.00	80,800.00	77,393.13	137,864
2022-03-04	85,800.00	86,400.00	84,500.00	84,700.00	81,128.69	72,450
2022-03-03	87,000.00	87,800.00	86,000.00	86,100.00	82,469.66	72,995
2022-03-02	84,100.00	87,700.00	84,100.00	86,700.00	83,044.36	75,643
2022-02-28	84,700.00	86,300.00	84,000.00	85,900.00	82,278.09	94,543
2022-02-25	87,500.00	88,200.00	83,900.00	84,700.00	81,128.69	152,874
2022-02-24	87,000.00	88,700.00	86,000.00	87,000.00	83,331.71	130,516
2022-02-23	90,800.00	91,500.00	87,700.00	88,400.00	84,672.68	135,075
2022-02-22	88,500.00	90,800.00	88,100.00	89,900.00	86,109.44	135,375
2022-02-21	89,200.00	91,100.00	88,200.00	90,000.00	86,205.22	150,761

← NewerPage 19 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.