Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 164,900.00 | 167,100.00 | 163,800.00 | 166,100.00 | 163,426.20 | 50,243 |
| 2025-04-22 | 163,100.00 | 165,000.00 | 161,900.00 | 163,000.00 | 160,376.10 | 37,974 |
| 2025-04-21 | 167,000.00 | 167,500.00 | 162,000.00 | 163,600.00 | 160,966.44 | 64,959 |
| 2025-04-18 | 172,000.00 | 172,400.00 | 164,600.00 | 166,900.00 | 164,213.32 | 88,353 |
| 2025-04-17 | 169,700.00 | 171,600.00 | 168,000.00 | 170,500.00 | 167,755.37 | 67,404 |
| 2025-04-16 | 166,500.00 | 172,400.00 | 166,500.00 | 168,800.00 | 166,082.73 | 73,166 |
| 2025-04-15 | 165,900.00 | 167,600.00 | 161,600.00 | 165,700.00 | 163,032.63 | 104,130 |
| 2025-04-14 | 166,000.00 | 169,000.00 | 161,200.00 | 164,600.00 | 161,950.34 | 87,326 |
| 2025-04-11 | 159,000.00 | 165,000.00 | 157,000.00 | 165,000.00 | 162,343.90 | 108,217 |
| 2025-04-10 | 158,100.00 | 160,900.00 | 154,600.00 | 160,200.00 | 157,621.17 | 106,121 |
| 2025-04-09 | 162,900.00 | 162,900.00 | 149,100.00 | 151,400.00 | 148,962.83 | 152,930 |
| 2025-04-08 | 166,500.00 | 166,700.00 | 160,600.00 | 162,300.00 | 159,687.37 | 56,892 |
| 2025-04-07 | 163,800.00 | 168,300.00 | 160,600.00 | 162,500.00 | 159,884.15 | 73,303 |
| 2025-04-04 | 169,000.00 | 175,100.00 | 167,000.00 | 170,400.00 | 167,656.98 | 50,552 |
| 2025-04-03 | 165,100.00 | 173,000.00 | 165,100.00 | 169,600.00 | 166,869.85 | 68,133 |
| 2025-04-02 | 171,600.00 | 175,000.00 | 170,400.00 | 173,100.00 | 170,313.51 | 62,775 |
| 2025-04-01 | 166,000.00 | 172,500.00 | 164,400.00 | 170,500.00 | 167,755.37 | 66,036 |
| 2025-03-31 | 167,000.00 | 169,400.00 | 163,600.00 | 164,400.00 | 161,753.56 | 88,702 |
| 2025-03-28 | 172,800.00 | 172,900.00 | 170,000.00 | 172,100.00 | 169,329.61 | 39,235 |
| 2025-03-27 | 175,500.00 | 176,500.00 | 170,300.00 | 172,000.00 | 169,231.22 | 59,374 |
| 2025-03-26 | 179,500.00 | 180,600.00 | 174,300.00 | 175,600.00 | 172,773.27 | 46,240 |
| 2025-03-25 | 182,700.00 | 184,600.00 | 177,100.00 | 178,000.00 | 175,134.63 | 48,872 |
| 2025-03-24 | 180,600.00 | 186,200.00 | 180,600.00 | 182,500.00 | 179,562.20 | 53,074 |
| 2025-03-21 | 183,500.00 | 185,400.00 | 176,500.00 | 180,500.00 | 177,594.39 | 85,410 |
| 2025-03-20 | 180,000.00 | 185,500.00 | 179,600.00 | 180,600.00 | 177,692.78 | 68,743 |
| 2025-03-19 | 180,700.00 | 183,500.00 | 178,700.00 | 179,900.00 | 177,004.05 | 55,865 |
| 2025-03-18 | 182,500.00 | 184,600.00 | 180,600.00 | 181,600.00 | 178,676.68 | 77,484 |
| 2025-03-17 | 182,700.00 | 185,500.00 | 177,500.00 | 180,500.00 | 177,594.39 | 92,176 |
| 2025-03-14 | 185,900.00 | 187,700.00 | 180,700.00 | 181,400.00 | 178,479.90 | 72,189 |
| 2025-03-13 | 179,100.00 | 184,900.00 | 177,200.00 | 184,900.00 | 181,923.56 | 104,274 |
| 2025-03-12 | 175,000.00 | 184,400.00 | 173,800.00 | 178,800.00 | 175,921.76 | 120,601 |
| 2025-03-11 | 165,900.00 | 179,400.00 | 165,600.00 | 174,500.00 | 171,690.98 | 157,133 |
| 2025-03-10 | 184,100.00 | 184,100.00 | 170,800.00 | 172,000.00 | 169,231.22 | 161,837 |
| 2025-03-07 | 183,000.00 | 186,300.00 | 180,300.00 | 184,300.00 | 181,333.22 | 98,010 |
| 2025-03-06 | 173,000.00 | 185,800.00 | 173,000.00 | 184,300.00 | 181,333.22 | 222,114 |
| 2025-03-05 | 166,100.00 | 171,700.00 | 165,700.00 | 171,300.00 | 168,542.49 | 67,352 |
| 2025-03-04 | 172,300.00 | 172,900.00 | 165,400.00 | 166,100.00 | 163,426.20 | 117,121 |
| 2025-02-28 | 170,500.00 | 177,200.00 | 168,100.00 | 171,300.00 | 168,542.49 | 222,796 |
| 2025-02-27 | 167,300.00 | 174,100.00 | 164,200.00 | 171,200.00 | 168,444.10 | 159,195 |
| 2025-02-26 | 166,000.00 | 168,500.00 | 164,500.00 | 166,000.00 | 163,327.80 | 125,311 |
| 2025-02-25 | 164,100.00 | 171,100.00 | 158,500.00 | 166,000.00 | 163,327.80 | 405,092 |
| 2025-02-24 | 159,600.00 | 160,300.00 | 152,200.00 | 153,700.00 | 151,225.80 | 139,500 |
| 2025-02-21 | 160,000.00 | 161,900.00 | 155,900.00 | 161,200.00 | 158,605.07 | 105,131 |
| 2025-02-20 | 162,100.00 | 172,000.00 | 158,300.00 | 159,300.00 | 156,735.66 | 200,780 |
| 2025-02-19 | 157,000.00 | 158,300.00 | 154,400.00 | 157,700.00 | 155,161.41 | 79,347 |
| 2025-02-18 | 154,200.00 | 158,400.00 | 153,400.00 | 157,400.00 | 154,866.24 | 83,780 |
| 2025-02-17 | 154,900.00 | 155,000.00 | 151,800.00 | 153,200.00 | 150,733.85 | 37,911 |
| 2025-02-14 | 152,000.00 | 156,500.00 | 151,300.00 | 152,400.00 | 149,946.73 | 77,281 |
| 2025-02-13 | 151,800.00 | 153,300.00 | 148,800.00 | 151,800.00 | 149,356.39 | 121,739 |
| 2025-02-12 | 153,600.00 | 154,700.00 | 148,800.00 | 150,300.00 | 147,880.54 | 85,675 |
| 2025-02-11 | 156,400.00 | 158,500.00 | 152,700.00 | 153,600.00 | 151,127.41 | 65,701 |
| 2025-02-10 | 155,900.00 | 160,000.00 | 153,300.00 | 155,800.00 | 153,292.00 | 69,892 |
| 2025-02-07 | 157,700.00 | 158,400.00 | 154,100.00 | 155,800.00 | 153,292.00 | 83,586 |
| 2025-02-06 | 155,100.00 | 158,800.00 | 153,600.00 | 157,100.00 | 154,571.07 | 94,670 |
| 2025-02-05 | 158,000.00 | 158,000.00 | 150,600.00 | 154,500.00 | 152,012.93 | 152,021 |
| 2025-02-04 | 158,400.00 | 160,200.00 | 153,700.00 | 156,700.00 | 154,177.51 | 91,693 |
| 2025-02-03 | 160,000.00 | 163,000.00 | 156,600.00 | 156,900.00 | 154,374.29 | 59,041 |
| 2025-01-31 | 165,400.00 | 166,900.00 | 162,100.00 | 164,400.00 | 161,753.56 | 51,448 |
| 2025-01-24 | 167,100.00 | 168,200.00 | 161,100.00 | 163,800.00 | 161,163.22 | 75,515 |
| 2025-01-23 | 167,000.00 | 170,300.00 | 163,700.00 | 167,100.00 | 164,410.10 | 68,056 |
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.