Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 185,700.00 | 187,300.00 | 181,300.00 | 184,100.00 | 181,136.44 | 103,261 |
| 2026-01-16 | 181,900.00 | 188,500.00 | 179,500.00 | 187,300.00 | 184,284.93 | 138,069 |
| 2026-01-15 | 179,900.00 | 183,000.00 | 178,200.00 | 181,600.00 | 178,676.68 | 87,728 |
| 2026-01-14 | 174,300.00 | 183,700.00 | 173,400.00 | 179,900.00 | 177,004.05 | 139,232 |
| 2026-01-13 | 173,900.00 | 174,000.00 | 170,800.00 | 172,800.00 | 170,018.34 | 50,550 |
| 2026-01-12 | 174,600.00 | 174,700.00 | 168,000.00 | 173,100.00 | 170,313.51 | 62,783 |
| 2026-01-09 | 172,200.00 | 176,500.00 | 169,700.00 | 174,600.00 | 171,789.37 | 103,608 |
| 2026-01-08 | 172,400.00 | 173,200.00 | 170,200.00 | 173,200.00 | 170,411.90 | 78,877 |
| 2026-01-07 | 175,800.00 | 177,400.00 | 169,800.00 | 174,500.00 | 171,690.98 | 103,352 |
| 2026-01-06 | 175,000.00 | 178,000.00 | 173,400.00 | 175,800.00 | 172,970.05 | 64,835 |
| 2026-01-05 | 181,000.00 | 181,000.00 | 170,600.00 | 173,000.00 | 170,215.12 | 139,566 |
| 2026-01-02 | 166,600.00 | 178,000.00 | 166,400.00 | 178,000.00 | 175,134.63 | 154,699 |
| 2025-12-30 | 167,000.00 | 168,600.00 | 162,100.00 | 163,000.00 | 160,376.10 | 62,886 |
| 2025-12-29 | 162,000.00 | 165,700.00 | 161,000.00 | 165,700.00 | 163,032.63 | 39,343 |
| 2025-12-26 | 167,500.00 | 170,300.00 | 162,300.00 | 162,300.00 | 159,687.37 | 51,226 |
| 2025-12-24 | 168,200.00 | 169,200.00 | 166,600.00 | 167,200.00 | 164,508.49 | 24,125 |
| 2025-12-23 | 169,500.00 | 169,800.00 | 167,700.00 | 168,100.00 | 165,394.00 | 22,192 |
| 2025-12-22 | 170,000.00 | 170,800.00 | 168,600.00 | 169,300.00 | 166,574.68 | 32,887 |
| 2025-12-19 | 169,900.00 | 170,500.00 | 167,500.00 | 168,700.00 | 165,984.34 | 50,465 |
| 2025-12-18 | 167,600.00 | 169,500.00 | 165,200.00 | 168,300.00 | 165,590.78 | 47,403 |
| 2025-12-17 | 172,000.00 | 175,500.00 | 169,000.00 | 170,500.00 | 167,755.37 | 89,680 |
| 2025-12-16 | 161,400.00 | 171,500.00 | 160,900.00 | 169,900.00 | 167,165.02 | 141,662 |
| 2025-12-15 | 162,300.00 | 163,200.00 | 159,700.00 | 161,600.00 | 158,998.63 | 40,907 |
| 2025-12-12 | 162,900.00 | 163,900.00 | 162,100.00 | 163,600.00 | 160,966.44 | 38,264 |
| 2025-12-11 | 163,900.00 | 165,400.00 | 161,000.00 | 162,600.00 | 159,982.54 | 79,710 |
| 2025-12-10 | 165,400.00 | 165,600.00 | 161,700.00 | 162,300.00 | 159,687.37 | 77,241 |
| 2025-12-09 | 166,700.00 | 170,000.00 | 163,300.00 | 164,200.00 | 161,556.78 | 44,843 |
| 2025-12-08 | 166,300.00 | 166,300.00 | 162,600.00 | 163,300.00 | 160,671.27 | 34,321 |
| 2025-12-05 | 162,400.00 | 165,700.00 | 162,400.00 | 165,200.00 | 162,540.68 | 53,972 |
| 2025-12-04 | 163,500.00 | 165,200.00 | 161,000.00 | 163,100.00 | 160,474.49 | 47,461 |
| 2025-12-03 | 163,000.00 | 164,000.00 | 160,800.00 | 163,500.00 | 160,868.05 | 36,552 |
| 2025-12-02 | 163,900.00 | 164,400.00 | 161,100.00 | 163,000.00 | 160,376.10 | 38,763 |
| 2025-12-01 | 167,400.00 | 167,400.00 | 162,100.00 | 163,400.00 | 160,769.66 | 46,691 |
| 2025-11-28 | 162,300.00 | 167,500.00 | 162,300.00 | 166,000.00 | 163,327.80 | 47,654 |
| 2025-11-27 | 163,200.00 | 164,400.00 | 160,900.00 | 161,500.00 | 158,900.24 | 74,188 |
| 2025-11-26 | 161,300.00 | 163,100.00 | 160,600.00 | 163,100.00 | 160,474.49 | 38,652 |
| 2025-11-25 | 167,500.00 | 167,600.00 | 160,000.00 | 161,200.00 | 158,605.07 | 57,156 |
| 2025-11-24 | 174,100.00 | 174,200.00 | 165,600.00 | 165,600.00 | 162,934.24 | 79,573 |
| 2025-11-21 | 171,300.00 | 175,550.00 | 167,000.00 | 174,100.00 | 171,297.41 | 236,723 |
| 2025-11-20 | 161,900.00 | 169,400.00 | 160,000.00 | 167,700.00 | 165,000.44 | 136,354 |
| 2025-11-19 | 156,200.00 | 162,800.00 | 155,500.00 | 162,100.00 | 159,490.59 | 172,408 |
| 2025-11-18 | 157,300.00 | 159,500.00 | 155,200.00 | 155,800.00 | 153,292.00 | 78,597 |
| 2025-11-17 | 158,100.00 | 159,000.00 | 156,000.00 | 158,800.00 | 156,243.71 | 50,111 |
| 2025-11-14 | 157,500.00 | 161,500.00 | 155,800.00 | 156,200.00 | 153,685.56 | 99,824 |
| 2025-11-13 | 156,800.00 | 160,800.00 | 155,300.00 | 160,800.00 | 158,211.51 | 144,321 |
| 2025-11-12 | 156,300.00 | 159,300.00 | 155,700.00 | 158,000.00 | 155,456.59 | 213,802 |
| 2025-11-11 | 180,500.00 | 180,600.00 | 155,700.00 | 155,700.00 | 153,193.61 | 651,102 |
| 2025-11-10 | 197,700.00 | 197,700.00 | 184,600.00 | 189,500.00 | 186,449.51 | 120,630 |
| 2025-11-07 | 187,800.00 | 203,000.00 | 187,700.00 | 193,600.00 | 190,483.51 | 106,665 |
| 2025-11-06 | 197,200.00 | 198,000.00 | 189,600.00 | 191,600.00 | 188,515.71 | 85,698 |
| 2025-11-05 | 201,000.00 | 201,000.00 | 188,800.00 | 195,600.00 | 192,451.32 | 79,434 |
| 2025-11-04 | 201,500.00 | 203,000.00 | 199,400.00 | 199,400.00 | 196,190.15 | 75,652 |
| 2025-11-03 | 209,000.00 | 211,500.00 | 200,500.00 | 202,000.00 | 198,748.29 | 93,416 |
| 2025-10-31 | 203,000.00 | 206,000.00 | 201,000.00 | 204,500.00 | 201,208.05 | 44,921 |
| 2025-10-30 | 207,000.00 | 209,000.00 | 201,500.00 | 202,000.00 | 198,748.29 | 82,366 |
| 2025-10-29 | 207,500.00 | 208,500.00 | 202,000.00 | 204,000.00 | 200,716.10 | 62,382 |
| 2025-10-28 | 206,500.00 | 211,500.00 | 203,500.00 | 205,500.00 | 202,191.95 | 140,082 |
| 2025-10-27 | 203,500.00 | 206,000.00 | 200,000.00 | 205,000.00 | 201,700.00 | 73,436 |
| 2025-10-24 | 207,000.00 | 207,500.00 | 203,000.00 | 204,000.00 | 200,716.10 | 45,319 |
| 2025-10-23 | 210,000.00 | 213,500.00 | 205,000.00 | 205,500.00 | 202,191.95 | 64,228 |
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.