Cosmax Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	208,500.00	216,000.00	205,500.00	213,500.00	213,500.00	117,472
2026-04-16	199,900.00	206,000.00	196,000.00	203,500.00	203,500.00	90,177
2026-04-15	197,000.00	201,500.00	194,500.00	198,000.00	198,000.00	87,472
2026-04-14	201,500.00	201,500.00	192,700.00	196,900.00	196,900.00	70,068
2026-04-13	181,900.00	202,000.00	181,100.00	199,100.00	199,100.00	146,590
2026-04-10	188,000.00	190,000.00	184,100.00	186,700.00	186,700.00	95,459
2026-04-09	186,200.00	190,500.00	183,600.00	185,800.00	185,800.00	117,725
2026-04-08	188,300.00	190,600.00	178,500.00	185,400.00	185,400.00	99,873
2026-04-07	188,000.00	193,000.00	179,500.00	180,100.00	180,100.00	61,456
2026-04-06	191,400.00	195,300.00	183,200.00	186,500.00	186,500.00	77,488
2026-04-03	199,400.00	199,400.00	188,900.00	189,300.00	189,300.00	69,187
2026-04-02	200,000.00	208,000.00	192,500.00	194,500.00	194,500.00	97,867
2026-04-01	202,000.00	206,500.00	198,100.00	200,000.00	200,000.00	94,505
2026-03-31	188,100.00	206,000.00	187,500.00	196,500.00	196,500.00	152,539
2026-03-30	199,100.00	201,000.00	191,000.00	192,100.00	192,100.00	83,968
2026-03-27	188,700.00	208,000.00	185,100.00	205,000.00	201,700.00	146,270
2026-03-26	198,500.00	198,500.00	186,900.00	188,800.00	185,760.78	50,346
2026-03-25	197,300.00	202,000.00	194,400.00	196,300.00	193,140.05	73,486
2026-03-24	204,000.00	204,000.00	190,800.00	193,500.00	190,385.12	84,641
2026-03-23	192,200.00	205,000.00	189,300.00	198,000.00	194,812.68	187,818
2026-03-20	179,000.00	205,000.00	178,500.00	196,100.00	192,943.27	304,911
2026-03-19	172,000.00	180,800.00	171,900.00	179,200.00	176,315.32	41,929
2026-03-18	176,900.00	178,600.00	175,000.00	175,900.00	173,068.44	46,259
2026-03-17	173,500.00	177,500.00	172,400.00	175,700.00	172,871.66	33,111
2026-03-16	175,000.00	175,000.00	170,700.00	170,700.00	167,952.15	45,991
2026-03-13	169,500.00	179,100.00	169,400.00	177,200.00	174,347.51	67,175
2026-03-12	169,100.00	175,000.00	168,100.00	174,300.00	171,494.20	67,876
2026-03-11	174,000.00	175,700.00	169,000.00	170,500.00	167,755.37	48,028
2026-03-10	169,900.00	173,900.00	168,300.00	172,000.00	169,231.22	44,242
2026-03-09	162,000.00	165,000.00	159,400.00	164,000.00	161,360.00	50,957
2026-03-06	164,700.00	170,900.00	161,600.00	168,900.00	166,181.12	58,646
2026-03-05	168,900.00	170,900.00	165,600.00	167,100.00	164,410.10	105,429
2026-03-04	168,200.00	171,700.00	155,500.00	160,700.00	158,113.12	127,848
2026-03-03	186,700.00	186,800.00	177,000.00	177,100.00	174,249.12	94,647
2026-02-27	189,900.00	190,900.00	185,200.00	190,000.00	186,941.46	100,488
2026-02-26	193,100.00	194,500.00	188,500.00	189,000.00	185,957.56	161,767
2026-02-25	196,400.00	197,100.00	190,700.00	192,900.00	189,794.78	97,792
2026-02-24	194,000.00	202,500.00	189,000.00	196,200.00	193,041.66	183,306
2026-02-23	195,800.00	196,700.00	189,100.00	189,900.00	186,843.07	109,406
2026-02-20	199,000.00	200,500.00	193,400.00	194,800.00	191,664.20	103,088
2026-02-19	200,000.00	204,000.00	196,200.00	200,000.00	196,780.49	84,915
2026-02-13	203,500.00	206,000.00	200,000.00	203,000.00	199,732.20	48,517
2026-02-12	203,500.00	209,000.00	199,900.00	209,000.00	205,635.61	77,683
2026-02-11	206,500.00	207,500.00	202,500.00	203,000.00	199,732.20	34,831
2026-02-10	207,000.00	209,500.00	204,500.00	207,500.00	204,159.76	52,893
2026-02-09	198,300.00	209,000.00	198,300.00	207,500.00	204,159.76	104,788
2026-02-06	196,400.00	205,500.00	186,000.00	198,200.00	195,009.46	107,532
2026-02-05	192,000.00	201,500.00	191,500.00	196,800.00	193,632.00	121,572
2026-02-04	192,500.00	198,500.00	190,300.00	191,900.00	188,810.88	57,104
2026-02-03	194,000.00	194,900.00	187,500.00	194,900.00	191,762.59	72,383
2026-02-02	202,000.00	202,500.00	187,100.00	189,400.00	186,351.12	88,233
2026-01-30	197,600.00	206,500.00	196,500.00	202,500.00	199,240.24	150,037
2026-01-29	193,900.00	199,900.00	192,900.00	198,700.00	195,501.41	108,057
2026-01-28	192,100.00	195,200.00	190,900.00	195,000.00	191,860.98	91,208
2026-01-27	190,000.00	191,000.00	187,000.00	189,400.00	186,351.12	61,879
2026-01-26	194,500.00	195,900.00	189,400.00	189,900.00	186,843.07	70,718
2026-01-23	195,700.00	196,500.00	189,700.00	193,800.00	190,680.29	80,012
2026-01-22	184,300.00	198,800.00	183,100.00	193,000.00	189,893.17	184,730
2026-01-21	180,200.00	184,300.00	175,400.00	184,200.00	181,234.83	93,547
2026-01-20	182,000.00	186,000.00	181,500.00	184,300.00	181,333.22	55,087

← NewerPage 3 of 21 · 1,225 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.