Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 210,000.00 | 213,500.00 | 205,000.00 | 205,500.00 | 202,191.95 | 64,228 |
| 2025-10-22 | 207,500.00 | 210,500.00 | 206,000.00 | 208,500.00 | 205,143.66 | 49,777 |
| 2025-10-21 | 211,000.00 | 211,500.00 | 204,500.00 | 206,500.00 | 203,175.85 | 87,714 |
| 2025-10-20 | 201,500.00 | 210,000.00 | 200,000.00 | 209,500.00 | 206,127.56 | 76,137 |
| 2025-10-17 | 200,000.00 | 201,500.00 | 197,700.00 | 199,400.00 | 196,190.15 | 55,247 |
| 2025-10-16 | 204,500.00 | 205,500.00 | 201,000.00 | 202,000.00 | 198,748.29 | 62,172 |
| 2025-10-15 | 200,500.00 | 203,000.00 | 199,600.00 | 203,000.00 | 199,732.20 | 59,653 |
| 2025-10-14 | 202,000.00 | 204,000.00 | 196,600.00 | 198,700.00 | 195,501.41 | 77,875 |
| 2025-10-13 | 201,000.00 | 206,500.00 | 200,500.00 | 204,000.00 | 200,716.10 | 78,014 |
| 2025-10-10 | 207,500.00 | 208,000.00 | 201,500.00 | 204,500.00 | 201,208.05 | 96,860 |
| 2025-10-02 | 210,000.00 | 212,000.00 | 203,500.00 | 212,000.00 | 208,587.32 | 133,199 |
| 2025-10-01 | 216,500.00 | 217,000.00 | 208,500.00 | 209,000.00 | 205,635.61 | 142,571 |
| 2025-09-30 | 228,500.00 | 228,500.00 | 211,000.00 | 214,500.00 | 211,047.07 | 199,528 |
| 2025-09-29 | 228,500.00 | 232,500.00 | 226,500.00 | 228,000.00 | 224,329.76 | 55,914 |
| 2025-09-26 | 228,000.00 | 229,500.00 | 221,500.00 | 226,500.00 | 222,853.90 | 69,276 |
| 2025-09-25 | 233,000.00 | 233,000.00 | 226,000.00 | 229,500.00 | 225,805.61 | 70,900 |
| 2025-09-24 | 241,500.00 | 242,000.00 | 232,000.00 | 235,000.00 | 231,217.07 | 70,672 |
| 2025-09-23 | 244,000.00 | 244,000.00 | 235,500.00 | 239,000.00 | 235,152.68 | 71,813 |
| 2025-09-22 | 237,500.00 | 249,000.00 | 233,000.00 | 243,500.00 | 239,580.24 | 157,436 |
| 2025-09-19 | 229,500.00 | 235,000.00 | 226,000.00 | 234,500.00 | 230,725.12 | 102,539 |
| 2025-09-18 | 229,000.00 | 234,000.00 | 227,000.00 | 231,500.00 | 227,773.41 | 125,459 |
| 2025-09-17 | 219,000.00 | 224,500.00 | 219,000.00 | 222,500.00 | 218,918.29 | 110,814 |
| 2025-09-16 | 218,000.00 | 219,000.00 | 216,000.00 | 216,000.00 | 212,522.93 | 39,238 |
| 2025-09-15 | 218,000.00 | 218,500.00 | 216,000.00 | 217,000.00 | 213,506.83 | 46,378 |
| 2025-09-12 | 222,000.00 | 222,500.00 | 217,000.00 | 219,500.00 | 215,966.59 | 79,046 |
| 2025-09-11 | 215,500.00 | 222,500.00 | 214,000.00 | 222,500.00 | 218,918.29 | 106,779 |
| 2025-09-10 | 216,000.00 | 217,000.00 | 214,000.00 | 215,500.00 | 212,030.98 | 55,455 |
| 2025-09-09 | 213,000.00 | 216,500.00 | 209,500.00 | 216,500.00 | 213,014.88 | 59,359 |
| 2025-09-08 | 214,500.00 | 214,500.00 | 210,500.00 | 212,000.00 | 208,587.32 | 42,144 |
| 2025-09-05 | 216,000.00 | 217,000.00 | 213,000.00 | 214,000.00 | 210,555.12 | 47,957 |
| 2025-09-04 | 210,000.00 | 217,000.00 | 209,000.00 | 215,500.00 | 212,030.98 | 71,878 |
| 2025-09-03 | 208,500.00 | 212,500.00 | 207,000.00 | 211,000.00 | 207,603.41 | 112,140 |
| 2025-09-02 | 211,000.00 | 212,000.00 | 201,500.00 | 207,000.00 | 203,667.80 | 151,398 |
| 2025-09-01 | 213,500.00 | 216,000.00 | 210,000.00 | 211,000.00 | 207,603.41 | 86,527 |
| 2025-08-29 | 219,000.00 | 220,000.00 | 215,000.00 | 216,500.00 | 213,014.88 | 66,425 |
| 2025-08-28 | 219,000.00 | 220,500.00 | 217,000.00 | 219,000.00 | 215,474.63 | 52,527 |
| 2025-08-27 | 218,000.00 | 220,000.00 | 213,500.00 | 219,000.00 | 215,474.63 | 73,944 |
| 2025-08-26 | 215,500.00 | 219,500.00 | 214,000.00 | 217,000.00 | 213,506.83 | 73,333 |
| 2025-08-25 | 216,500.00 | 217,500.00 | 212,000.00 | 216,000.00 | 212,522.93 | 94,428 |
| 2025-08-22 | 212,000.00 | 215,000.00 | 208,500.00 | 213,000.00 | 209,571.22 | 133,312 |
| 2025-08-21 | 209,500.00 | 218,000.00 | 209,000.00 | 213,500.00 | 210,063.17 | 330,570 |
| 2025-08-20 | 194,300.00 | 206,000.00 | 192,950.00 | 205,500.00 | 202,191.95 | 259,947 |
| 2025-08-19 | 195,100.00 | 195,800.00 | 190,600.00 | 195,100.00 | 191,959.37 | 132,428 |
| 2025-08-18 | 190,200.00 | 196,200.00 | 190,200.00 | 194,400.00 | 191,270.63 | 171,239 |
| 2025-08-14 | 192,800.00 | 193,400.00 | 190,000.00 | 190,100.00 | 187,039.85 | 233,501 |
| 2025-08-13 | 198,100.00 | 198,400.00 | 188,800.00 | 191,400.00 | 188,318.93 | 324,457 |
| 2025-08-12 | 235,000.00 | 235,000.00 | 196,100.00 | 196,100.00 | 192,943.27 | 704,699 |
| 2025-08-11 | 257,000.00 | 257,500.00 | 234,000.00 | 236,500.00 | 232,692.93 | 213,566 |
| 2025-08-08 | 268,500.00 | 270,000.00 | 252,000.00 | 260,500.00 | 256,306.59 | 156,159 |
| 2025-08-07 | 259,500.00 | 269,500.00 | 259,000.00 | 266,000.00 | 261,718.05 | 110,397 |
| 2025-08-06 | 254,500.00 | 260,000.00 | 250,500.00 | 257,000.00 | 252,862.93 | 110,099 |
| 2025-08-05 | 242,500.00 | 257,000.00 | 241,500.00 | 253,500.00 | 249,419.27 | 114,802 |
| 2025-08-04 | 238,000.00 | 240,000.00 | 233,000.00 | 239,500.00 | 235,644.63 | 38,262 |
| 2025-08-01 | 245,000.00 | 247,500.00 | 235,000.00 | 238,500.00 | 234,660.73 | 85,678 |
| 2025-07-31 | 244,000.00 | 256,000.00 | 242,500.00 | 251,500.00 | 247,451.46 | 134,327 |
| 2025-07-30 | 237,000.00 | 244,000.00 | 236,500.00 | 244,000.00 | 240,072.20 | 61,464 |
| 2025-07-29 | 231,000.00 | 238,000.00 | 227,500.00 | 237,500.00 | 233,676.83 | 68,698 |
| 2025-07-28 | 236,000.00 | 236,500.00 | 231,000.00 | 233,000.00 | 229,249.27 | 64,019 |
| 2025-07-25 | 236,500.00 | 239,500.00 | 235,000.00 | 237,000.00 | 233,184.88 | 44,236 |
| 2025-07-24 | 241,500.00 | 243,500.00 | 235,500.00 | 238,500.00 | 234,660.73 | 50,681 |
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.