Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 183,500.00 | 188,000.00 | 177,000.00 | 181,100.00 | 181,100.00 | 56,229 |
| 2026-07-15 | 175,100.00 | 181,500.00 | 172,500.00 | 179,800.00 | 179,800.00 | 88,595 |
| 2026-07-14 | 183,500.00 | 183,700.00 | 173,000.00 | 174,800.00 | 174,800.00 | 80,224 |
| 2026-07-13 | 174,700.00 | 189,500.00 | 174,700.00 | 184,300.00 | 184,300.00 | 115,401 |
| 2026-07-10 | 175,200.00 | 182,200.00 | 168,400.00 | 172,700.00 | 172,700.00 | 150,381 |
| 2026-07-09 | 176,000.00 | 179,600.00 | 171,500.00 | 173,500.00 | 173,500.00 | 95,214 |
| 2026-07-08 | 185,100.00 | 186,900.00 | 174,200.00 | 179,600.00 | 179,600.00 | 111,191 |
| 2026-07-07 | 177,000.00 | 188,800.00 | 175,000.00 | 183,000.00 | 183,000.00 | 124,131 |
| 2026-07-06 | 170,000.00 | 183,400.00 | 169,100.00 | 178,000.00 | 178,000.00 | 115,004 |
| 2026-07-03 | 171,000.00 | 174,500.00 | 165,000.00 | 168,300.00 | 168,300.00 | 73,003 |
| 2026-07-02 | 166,500.00 | 178,900.00 | 164,300.00 | 167,300.00 | 167,300.00 | 123,088 |
| 2026-07-01 | 158,200.00 | 168,000.00 | 152,200.00 | 165,300.00 | 165,300.00 | 76,763 |
| 2026-06-30 | 157,600.00 | 163,500.00 | 154,300.00 | 154,900.00 | 154,900.00 | 71,374 |
| 2026-06-29 | 146,300.00 | 159,600.00 | 144,600.00 | 159,100.00 | 159,100.00 | 74,141 |
| 2026-06-26 | 147,000.00 | 149,100.00 | 141,000.00 | 144,900.00 | 144,900.00 | 78,603 |
| 2026-06-25 | 151,800.00 | 154,100.00 | 147,200.00 | 148,100.00 | 148,100.00 | 60,031 |
| 2026-06-24 | 152,000.00 | 155,100.00 | 148,000.00 | 151,700.00 | 151,700.00 | 53,736 |
| 2026-06-23 | 155,600.00 | 161,900.00 | 151,200.00 | 152,500.00 | 152,500.00 | 112,402 |
| 2026-06-22 | 160,200.00 | 162,900.00 | 153,400.00 | 156,000.00 | 156,000.00 | 50,515 |
| 2026-06-19 | 165,600.00 | 169,400.00 | 155,900.00 | 159,200.00 | 159,200.00 | 144,579 |
| 2026-06-18 | 168,000.00 | 168,300.00 | 164,000.00 | 165,600.00 | 165,600.00 | 57,453 |
| 2026-06-17 | 169,800.00 | 174,000.00 | 166,000.00 | 168,900.00 | 168,900.00 | 58,113 |
| 2026-06-16 | 169,100.00 | 175,200.00 | 167,000.00 | 167,000.00 | 167,000.00 | 61,330 |
| 2026-06-15 | 173,300.00 | 173,600.00 | 168,200.00 | 168,700.00 | 168,700.00 | 75,833 |
| 2026-06-12 | 170,300.00 | 171,900.00 | 164,700.00 | 168,600.00 | 168,600.00 | 71,464 |
| 2026-06-11 | 160,600.00 | 167,200.00 | 159,400.00 | 165,900.00 | 165,900.00 | 73,323 |
| 2026-06-10 | 168,800.00 | 170,800.00 | 160,000.00 | 164,100.00 | 164,100.00 | 58,307 |
| 2026-06-09 | 158,500.00 | 169,500.00 | 156,900.00 | 165,800.00 | 165,800.00 | 62,497 |
| 2026-06-08 | 160,300.00 | 162,100.00 | 156,100.00 | 158,500.00 | 158,500.00 | 49,610 |
| 2026-06-05 | 171,500.00 | 173,200.00 | 164,600.00 | 165,900.00 | 165,900.00 | 58,948 |
| 2026-06-04 | 170,100.00 | 172,900.00 | 167,000.00 | 170,300.00 | 170,300.00 | 85,636 |
| 2026-06-02 | 172,700.00 | 172,700.00 | 167,000.00 | 170,000.00 | 170,000.00 | 71,882 |
| 2026-06-01 | 173,800.00 | 178,500.00 | 170,500.00 | 172,000.00 | 172,000.00 | 130,507 |
| 2026-05-29 | 175,500.00 | 177,000.00 | 169,100.00 | 173,700.00 | 173,700.00 | 76,004 |
| 2026-05-28 | 179,000.00 | 179,000.00 | 168,600.00 | 175,100.00 | 175,100.00 | 47,676 |
| 2026-05-27 | 180,600.00 | 181,700.00 | 173,800.00 | 176,200.00 | 176,200.00 | 62,807 |
| 2026-05-26 | 185,700.00 | 188,500.00 | 180,600.00 | 181,400.00 | 181,400.00 | 42,688 |
| 2026-05-22 | 180,000.00 | 187,500.00 | 179,400.00 | 183,000.00 | 183,000.00 | 55,879 |
| 2026-05-21 | 175,000.00 | 177,800.00 | 171,500.00 | 176,500.00 | 176,500.00 | 72,017 |
| 2026-05-20 | 178,300.00 | 178,400.00 | 169,700.00 | 173,000.00 | 173,000.00 | 57,172 |
| 2026-05-19 | 181,900.00 | 183,300.00 | 173,900.00 | 177,000.00 | 177,000.00 | 67,501 |
| 2026-05-18 | 183,700.00 | 183,900.00 | 176,800.00 | 180,400.00 | 180,400.00 | 65,975 |
| 2026-05-15 | 192,000.00 | 192,200.00 | 184,000.00 | 185,700.00 | 185,700.00 | 95,944 |
| 2026-05-14 | 188,900.00 | 193,900.00 | 184,200.00 | 193,900.00 | 193,900.00 | 146,231 |
| 2026-05-13 | 206,500.00 | 207,000.00 | 186,800.00 | 187,100.00 | 187,100.00 | 308,536 |
| 2026-05-12 | 217,000.00 | 226,000.00 | 213,000.00 | 219,500.00 | 219,500.00 | 164,220 |
| 2026-05-11 | 214,500.00 | 223,500.00 | 210,000.00 | 213,000.00 | 213,000.00 | 119,077 |
| 2026-05-08 | 214,000.00 | 220,000.00 | 203,500.00 | 210,000.00 | 210,000.00 | 99,898 |
| 2026-05-07 | 211,500.00 | 213,000.00 | 205,000.00 | 208,000.00 | 208,000.00 | 56,023 |
| 2026-05-06 | 209,000.00 | 213,000.00 | 205,000.00 | 209,000.00 | 209,000.00 | 89,205 |
| 2026-05-04 | 216,500.00 | 221,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | 75,378 |
| 2026-04-30 | 221,000.00 | 221,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | 86,004 |
| 2026-04-29 | 228,000.00 | 230,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 55,993 |
| 2026-04-28 | 223,500.00 | 227,500.00 | 220,500.00 | 221,000.00 | 221,000.00 | 49,659 |
| 2026-04-27 | 234,000.00 | 234,500.00 | 225,000.00 | 225,500.00 | 225,500.00 | 59,960 |
| 2026-04-24 | 225,000.00 | 231,000.00 | 222,000.00 | 227,000.00 | 227,000.00 | 115,728 |
| 2026-04-23 | 224,000.00 | 224,000.00 | 215,500.00 | 218,500.00 | 218,500.00 | 84,108 |
| 2026-04-22 | 212,000.00 | 219,500.00 | 212,000.00 | 217,500.00 | 217,500.00 | 69,710 |
| 2026-04-21 | 212,000.00 | 215,500.00 | 209,500.00 | 214,000.00 | 214,000.00 | 77,510 |
| 2026-04-20 | 214,000.00 | 215,500.00 | 207,500.00 | 210,500.00 | 210,500.00 | 44,662 |
← NewerPage 2 of 2 · 120 trading days
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.