Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 246,000.00 | 246,500.00 | 239,000.00 | 241,500.00 | 237,612.44 | 39,649 |
| 2025-07-22 | 243,000.00 | 247,000.00 | 240,000.00 | 244,000.00 | 240,072.20 | 98,172 |
| 2025-07-21 | 239,500.00 | 244,000.00 | 239,000.00 | 240,500.00 | 236,628.54 | 117,413 |
| 2025-07-18 | 255,000.00 | 255,000.00 | 235,500.00 | 243,000.00 | 239,088.29 | 245,215 |
| 2025-07-17 | 255,000.00 | 256,500.00 | 251,000.00 | 256,500.00 | 252,370.98 | 55,737 |
| 2025-07-16 | 260,000.00 | 263,500.00 | 251,000.00 | 253,500.00 | 249,419.27 | 77,362 |
| 2025-07-15 | 251,500.00 | 261,000.00 | 251,000.00 | 259,000.00 | 254,830.73 | 84,540 |
| 2025-07-14 | 246,000.00 | 254,500.00 | 242,000.00 | 252,500.00 | 248,435.37 | 120,698 |
| 2025-07-11 | 262,000.00 | 262,500.00 | 244,500.00 | 245,500.00 | 241,548.05 | 167,143 |
| 2025-07-10 | 261,500.00 | 263,000.00 | 258,500.00 | 263,000.00 | 258,766.34 | 96,531 |
| 2025-07-09 | 259,000.00 | 265,000.00 | 254,500.00 | 261,000.00 | 256,798.54 | 79,926 |
| 2025-07-08 | 253,500.00 | 261,000.00 | 251,000.00 | 258,500.00 | 254,338.78 | 123,742 |
| 2025-07-07 | 242,000.00 | 257,500.00 | 242,000.00 | 252,000.00 | 247,943.41 | 97,509 |
| 2025-07-04 | 267,500.00 | 267,500.00 | 244,500.00 | 246,500.00 | 242,531.95 | 162,402 |
| 2025-07-03 | 266,500.00 | 266,500.00 | 259,500.00 | 264,500.00 | 260,242.20 | 128,764 |
| 2025-07-02 | 276,500.00 | 279,500.00 | 260,000.00 | 265,000.00 | 260,734.15 | 175,446 |
| 2025-07-01 | 278,500.00 | 285,000.00 | 273,000.00 | 277,000.00 | 272,540.98 | 128,916 |
| 2025-06-30 | 273,000.00 | 285,500.00 | 272,000.00 | 279,500.00 | 275,000.73 | 113,376 |
| 2025-06-27 | 272,500.00 | 277,000.00 | 267,500.00 | 270,500.00 | 266,145.61 | 83,544 |
| 2025-06-26 | 282,000.00 | 283,000.00 | 265,000.00 | 273,000.00 | 268,605.37 | 140,230 |
| 2025-06-25 | 276,000.00 | 287,000.00 | 274,500.00 | 282,000.00 | 277,460.49 | 96,164 |
| 2025-06-24 | 277,000.00 | 282,000.00 | 272,000.00 | 276,000.00 | 271,557.07 | 92,003 |
| 2025-06-23 | 274,500.00 | 275,500.00 | 267,000.00 | 270,000.00 | 265,653.66 | 127,523 |
| 2025-06-20 | 259,000.00 | 279,500.00 | 259,000.00 | 279,500.00 | 275,000.73 | 210,908 |
| 2025-06-19 | 262,000.00 | 264,500.00 | 255,500.00 | 256,500.00 | 252,370.98 | 95,362 |
| 2025-06-18 | 262,000.00 | 268,000.00 | 258,000.00 | 262,000.00 | 257,782.44 | 115,205 |
| 2025-06-17 | 257,000.00 | 265,000.00 | 253,500.00 | 263,000.00 | 258,766.34 | 140,633 |
| 2025-06-16 | 239,500.00 | 259,000.00 | 238,500.00 | 256,000.00 | 251,879.02 | 120,992 |
| 2025-06-13 | 247,000.00 | 249,500.00 | 238,500.00 | 239,000.00 | 235,152.68 | 114,980 |
| 2025-06-12 | 240,000.00 | 243,500.00 | 238,000.00 | 242,500.00 | 238,596.34 | 74,666 |
| 2025-06-11 | 237,500.00 | 240,000.00 | 232,500.00 | 239,500.00 | 235,644.63 | 81,923 |
| 2025-06-10 | 226,000.00 | 240,000.00 | 224,000.00 | 237,000.00 | 233,184.88 | 114,807 |
| 2025-06-09 | 225,000.00 | 228,500.00 | 221,500.00 | 226,000.00 | 222,361.95 | 91,471 |
| 2025-06-05 | 222,500.00 | 227,000.00 | 221,500.00 | 224,500.00 | 220,886.10 | 98,640 |
| 2025-06-04 | 219,500.00 | 229,500.00 | 219,000.00 | 221,500.00 | 217,934.39 | 100,848 |
| 2025-06-02 | 214,500.00 | 220,500.00 | 212,000.00 | 216,500.00 | 213,014.88 | 111,643 |
| 2025-05-30 | 202,500.00 | 214,500.00 | 202,500.00 | 210,000.00 | 206,619.51 | 81,796 |
| 2025-05-29 | 205,500.00 | 206,000.00 | 200,500.00 | 204,500.00 | 201,208.05 | 44,598 |
| 2025-05-28 | 206,500.00 | 207,500.00 | 201,000.00 | 202,500.00 | 199,240.24 | 56,827 |
| 2025-05-27 | 209,000.00 | 214,500.00 | 205,500.00 | 207,500.00 | 204,159.76 | 45,765 |
| 2025-05-26 | 211,000.00 | 211,500.00 | 200,500.00 | 211,000.00 | 207,603.41 | 58,346 |
| 2025-05-23 | 206,000.00 | 211,000.00 | 201,000.00 | 209,500.00 | 206,127.56 | 56,285 |
| 2025-05-22 | 205,500.00 | 210,500.00 | 205,000.00 | 206,000.00 | 202,683.90 | 87,052 |
| 2025-05-21 | 205,000.00 | 206,750.00 | 202,000.00 | 204,500.00 | 201,208.05 | 32,273 |
| 2025-05-20 | 206,500.00 | 208,500.00 | 200,000.00 | 204,000.00 | 200,716.10 | 77,855 |
| 2025-05-19 | 210,500.00 | 214,000.00 | 200,500.00 | 205,000.00 | 201,700.00 | 60,641 |
| 2025-05-16 | 209,500.00 | 212,500.00 | 205,000.00 | 210,000.00 | 206,619.51 | 58,203 |
| 2025-05-15 | 210,500.00 | 214,500.00 | 207,500.00 | 208,500.00 | 205,143.66 | 68,611 |
| 2025-05-14 | 198,500.00 | 216,500.00 | 198,400.00 | 214,000.00 | 210,555.12 | 202,931 |
| 2025-05-13 | 190,600.00 | 192,600.00 | 189,100.00 | 192,500.00 | 189,401.22 | 35,095 |
| 2025-05-12 | 195,900.00 | 198,800.00 | 191,200.00 | 192,600.00 | 189,499.61 | 70,958 |
| 2025-05-09 | 195,000.00 | 200,000.00 | 191,000.00 | 195,500.00 | 192,352.93 | 136,798 |
| 2025-05-08 | 176,900.00 | 196,600.00 | 175,100.00 | 196,100.00 | 192,943.27 | 260,442 |
| 2025-05-07 | 178,000.00 | 178,600.00 | 171,000.00 | 174,400.00 | 171,592.59 | 67,146 |
| 2025-05-02 | 172,400.00 | 176,800.00 | 171,500.00 | 174,500.00 | 171,690.98 | 57,718 |
| 2025-04-30 | 177,100.00 | 177,400.00 | 171,900.00 | 172,500.00 | 169,723.17 | 65,543 |
| 2025-04-29 | 175,500.00 | 178,200.00 | 173,200.00 | 175,700.00 | 172,871.66 | 73,973 |
| 2025-04-28 | 170,300.00 | 175,700.00 | 169,100.00 | 174,700.00 | 171,887.76 | 59,641 |
| 2025-04-25 | 170,800.00 | 172,400.00 | 168,700.00 | 170,000.00 | 167,263.41 | 61,363 |
| 2025-04-24 | 166,100.00 | 170,900.00 | 165,500.00 | 169,600.00 | 166,869.85 | 63,307 |
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.