Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 101,500.00 | 101,500.00 | 99,500.00 | 100,500.00 | 95,667.61 | 66,985 |
| 2021-11-19 | 102,000.00 | 103,000.00 | 101,000.00 | 101,500.00 | 96,619.53 | 65,000 |
| 2021-11-18 | 101,000.00 | 103,500.00 | 100,500.00 | 102,000.00 | 97,095.49 | 69,085 |
| 2021-11-17 | 104,500.00 | 105,000.00 | 101,000.00 | 101,500.00 | 96,619.53 | 97,488 |
| 2021-11-16 | 106,500.00 | 108,000.00 | 103,500.00 | 104,500.00 | 99,475.28 | 105,109 |
| 2021-11-15 | 107,000.00 | 108,000.00 | 103,500.00 | 106,500.00 | 101,379.11 | 133,896 |
| 2021-11-12 | 106,000.00 | 108,000.00 | 104,500.00 | 106,000.00 | 100,903.16 | 115,489 |
| 2021-11-11 | 108,000.00 | 113,500.00 | 102,500.00 | 105,500.00 | 100,427.20 | 440,131 |
| 2021-11-10 | 121,500.00 | 122,000.00 | 108,000.00 | 110,000.00 | 104,710.82 | 198,738 |
| 2021-11-09 | 122,000.00 | 124,000.00 | 119,500.00 | 122,000.00 | 116,133.82 | 67,315 |
| 2021-11-08 | 121,000.00 | 123,000.00 | 118,500.00 | 122,500.00 | 116,609.78 | 33,183 |
| 2021-11-05 | 123,000.00 | 123,000.00 | 118,000.00 | 120,500.00 | 114,705.95 | 96,253 |
| 2021-11-04 | 123,500.00 | 126,000.00 | 121,000.00 | 122,500.00 | 116,609.78 | 61,676 |
| 2021-11-03 | 127,000.00 | 127,000.00 | 123,000.00 | 123,500.00 | 117,561.70 | 29,914 |
| 2021-11-02 | 127,000.00 | 127,500.00 | 124,500.00 | 126,500.00 | 120,417.44 | 38,935 |
| 2021-11-01 | 124,500.00 | 128,500.00 | 124,000.00 | 126,000.00 | 119,941.49 | 63,870 |
| 2021-10-29 | 126,000.00 | 126,000.00 | 123,000.00 | 124,000.00 | 118,037.65 | 48,935 |
| 2021-10-28 | 130,500.00 | 130,500.00 | 124,500.00 | 125,500.00 | 119,465.53 | 135,621 |
| 2021-10-27 | 131,000.00 | 133,000.00 | 130,000.00 | 131,000.00 | 124,701.07 | 37,660 |
| 2021-10-26 | 132,000.00 | 136,500.00 | 130,000.00 | 131,000.00 | 124,701.07 | 94,568 |
| 2021-10-25 | 131,000.00 | 133,000.00 | 129,000.00 | 131,000.00 | 124,701.07 | 77,055 |
| 2021-10-22 | 129,000.00 | 132,000.00 | 129,000.00 | 131,000.00 | 124,701.07 | 29,130 |
| 2021-10-21 | 132,000.00 | 132,500.00 | 128,500.00 | 130,000.00 | 123,749.15 | 51,914 |
| 2021-10-20 | 133,000.00 | 137,000.00 | 131,000.00 | 131,000.00 | 124,701.07 | 72,015 |
| 2021-10-19 | 134,000.00 | 135,500.00 | 131,500.00 | 133,000.00 | 126,604.90 | 48,182 |
| 2021-10-18 | 136,000.00 | 136,000.00 | 133,500.00 | 134,000.00 | 127,556.82 | 54,654 |
| 2021-10-15 | 132,000.00 | 136,000.00 | 131,500.00 | 136,000.00 | 129,460.65 | 107,554 |
| 2021-10-14 | 133,000.00 | 134,500.00 | 132,000.00 | 132,000.00 | 125,652.99 | 70,332 |
← NewerPage 21 of 21 · 1,228 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.