Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	87,300.00	91,000.00	86,900.00	89,400.00	85,630.52	276,359
2022-02-17	81,800.00	89,600.00	81,700.00	87,300.00	83,619.06	519,942
2022-02-16	82,600.00	83,000.00	80,800.00	81,300.00	77,872.05	84,890
2022-02-15	80,200.00	82,400.00	77,900.00	81,500.00	78,063.62	110,277
2022-02-14	80,000.00	82,200.00	79,900.00	80,200.00	76,818.43	88,614
2022-02-11	82,800.00	84,700.00	80,700.00	81,300.00	77,872.05	160,053
2022-02-10	80,500.00	86,300.00	80,200.00	83,700.00	80,170.85	396,509
2022-02-09	76,800.00	80,300.00	76,800.00	79,700.00	76,339.51	142,882
2022-02-08	76,800.00	78,500.00	75,600.00	76,200.00	72,987.09	110,223
2022-02-07	75,300.00	77,200.00	74,100.00	75,600.00	72,412.38	107,155
2022-02-04	72,900.00	75,800.00	72,600.00	75,400.00	72,220.82	84,623
2022-02-03	72,400.00	74,000.00	71,800.00	73,000.00	69,922.01	72,054
2022-01-28	69,300.00	71,100.00	68,000.00	71,000.00	68,006.34	130,468
2022-01-27	72,300.00	72,900.00	69,100.00	69,300.00	66,378.02	101,919
2022-01-26	71,000.00	75,000.00	71,000.00	72,800.00	69,730.44	139,649
2022-01-25	74,700.00	75,400.00	73,600.00	73,700.00	70,592.50	107,027
2022-01-24	76,100.00	77,600.00	74,500.00	74,500.00	71,358.76	59,247
2022-01-21	77,200.00	78,700.00	76,400.00	76,700.00	73,466.00	80,631
2022-01-20	74,100.00	78,500.00	74,100.00	78,500.00	75,190.11	137,624
2022-01-19	74,400.00	75,500.00	73,500.00	74,600.00	71,454.55	70,090
2022-01-18	76,600.00	77,600.00	74,700.00	75,000.00	71,837.68	136,446
2022-01-17	78,500.00	79,100.00	76,300.00	77,300.00	74,040.71	96,311
2022-01-14	82,800.00	82,900.00	78,000.00	78,400.00	75,094.32	220,445
2022-01-13	84,300.00	85,300.00	83,500.00	83,700.00	80,170.85	64,808
2022-01-12	81,800.00	84,400.00	81,800.00	84,400.00	80,841.34	113,764
2022-01-11	81,400.00	82,500.00	80,400.00	81,700.00	78,255.18	152,026
2022-01-10	86,500.00	86,500.00	80,000.00	81,600.00	78,159.40	190,585
2022-01-07	85,200.00	86,900.00	84,500.00	86,700.00	83,044.36	64,860
2022-01-06	83,500.00	86,600.00	83,500.00	84,900.00	81,320.26	112,274
2022-01-05	87,600.00	87,700.00	84,400.00	84,900.00	81,320.26	121,024
2022-01-04	86,800.00	87,900.00	86,500.00	87,600.00	83,906.41	55,792
2022-01-03	87,500.00	87,900.00	86,000.00	87,300.00	83,619.06	99,676
2021-12-30	89,100.00	89,100.00	86,800.00	87,400.00	83,714.85	72,619
2021-12-29	88,200.00	89,800.00	87,500.00	88,800.00	85,055.82	74,034
2021-12-28	88,900.00	89,200.00	87,400.00	89,000.00	84,720.57	76,349
2021-12-27	89,500.00	90,000.00	88,500.00	88,900.00	84,625.38	53,701
2021-12-24	90,000.00	90,000.00	88,500.00	89,100.00	84,815.77	69,827
2021-12-23	90,000.00	90,100.00	87,600.00	89,500.00	85,196.53	89,392
2021-12-22	87,600.00	90,600.00	86,200.00	89,200.00	84,910.96	289,794
2021-12-21	87,300.00	88,400.00	84,500.00	85,200.00	81,103.29	376,847
2021-12-20	99,900.00	100,000.00	87,600.00	88,100.00	83,863.85	537,457
2021-12-17	100,000.00	101,500.00	99,900.00	101,000.00	96,143.57	67,339
2021-12-16	101,500.00	103,500.00	100,000.00	102,000.00	97,095.49	72,473
2021-12-15	100,000.00	102,500.00	100,000.00	101,000.00	96,143.57	55,953
2021-12-14	101,000.00	103,000.00	99,400.00	101,000.00	96,143.57	98,024
2021-12-13	103,500.00	104,500.00	101,000.00	102,500.00	97,571.45	84,828
2021-12-10	102,000.00	104,500.00	102,000.00	104,000.00	98,999.32	39,803
2021-12-09	102,500.00	105,000.00	101,500.00	104,000.00	98,999.32	97,779
2021-12-08	106,500.00	108,500.00	102,000.00	103,500.00	98,523.36	140,874
2021-12-07	102,500.00	107,000.00	101,000.00	105,500.00	100,427.20	201,053
2021-12-06	99,500.00	102,000.00	98,100.00	101,000.00	96,143.57	106,804
2021-12-03	96,900.00	102,500.00	96,800.00	99,800.00	95,001.27	149,564
2021-12-02	91,000.00	97,100.00	90,000.00	96,600.00	91,955.14	129,330
2021-12-01	91,000.00	92,900.00	89,500.00	92,200.00	87,766.71	108,978
2021-11-30	95,200.00	96,500.00	89,100.00	90,700.00	86,338.83	169,930
2021-11-29	93,600.00	97,300.00	93,500.00	94,600.00	90,051.31	108,728
2021-11-26	99,500.00	99,800.00	95,800.00	97,000.00	92,335.91	134,455
2021-11-25	101,500.00	101,500.00	99,300.00	100,000.00	95,191.66	62,233
2021-11-24	101,000.00	102,000.00	99,300.00	100,500.00	95,667.61	84,429
2021-11-23	100,000.00	102,000.00	99,600.00	101,000.00	96,143.57	40,904

← NewerPage 20 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.