Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 171,400.00 | 172,900.00 | 166,900.00 | 166,900.00 | 164,213.32 | 82,106 |
| 2025-01-21 | 170,000.00 | 173,900.00 | 167,100.00 | 168,200.00 | 165,492.39 | 95,424 |
| 2025-01-20 | 168,200.00 | 171,000.00 | 165,800.00 | 168,200.00 | 165,492.39 | 76,786 |
| 2025-01-17 | 169,700.00 | 169,900.00 | 165,500.00 | 167,500.00 | 164,803.66 | 87,918 |
| 2025-01-16 | 153,400.00 | 167,200.00 | 153,000.00 | 166,800.00 | 164,114.93 | 214,978 |
| 2025-01-15 | 154,400.00 | 157,700.00 | 151,100.00 | 151,200.00 | 148,766.05 | 93,891 |
| 2025-01-14 | 156,900.00 | 156,900.00 | 151,200.00 | 153,000.00 | 150,537.07 | 83,410 |
| 2025-01-13 | 149,300.00 | 158,600.00 | 149,300.00 | 154,900.00 | 152,406.49 | 177,417 |
| 2025-01-10 | 148,900.00 | 153,000.00 | 146,000.00 | 147,400.00 | 145,027.22 | 64,544 |
| 2025-01-09 | 149,000.00 | 152,100.00 | 147,800.00 | 150,400.00 | 147,978.93 | 79,179 |
| 2025-01-08 | 145,000.00 | 150,600.00 | 143,300.00 | 149,000.00 | 146,601.46 | 67,095 |
| 2025-01-07 | 145,500.00 | 148,000.00 | 143,600.00 | 145,500.00 | 143,157.80 | 62,788 |
| 2025-01-06 | 146,400.00 | 151,200.00 | 142,200.00 | 143,400.00 | 141,091.61 | 116,190 |
| 2025-01-03 | 141,400.00 | 148,000.00 | 141,000.00 | 144,900.00 | 142,567.46 | 79,669 |
| 2025-01-02 | 149,300.00 | 150,900.00 | 140,100.00 | 140,100.00 | 137,844.73 | 103,701 |
| 2024-12-30 | 150,100.00 | 150,400.00 | 147,200.00 | 149,100.00 | 146,699.85 | 37,579 |
| 2024-12-27 | 152,000.00 | 153,300.00 | 147,800.00 | 148,700.00 | 146,306.29 | 38,101 |
| 2024-12-26 | 152,900.00 | 153,900.00 | 148,600.00 | 152,000.00 | 147,290.20 | 52,644 |
| 2024-12-24 | 151,700.00 | 158,600.00 | 151,400.00 | 151,700.00 | 146,999.49 | 68,329 |
| 2024-12-23 | 152,000.00 | 153,000.00 | 149,300.00 | 151,700.00 | 146,999.49 | 51,575 |
| 2024-12-20 | 153,100.00 | 155,400.00 | 150,700.00 | 150,800.00 | 146,127.38 | 55,428 |
| 2024-12-19 | 146,600.00 | 156,500.00 | 144,900.00 | 153,100.00 | 148,356.11 | 98,619 |
| 2024-12-18 | 148,800.00 | 150,500.00 | 147,000.00 | 149,000.00 | 144,383.15 | 28,439 |
| 2024-12-17 | 150,000.00 | 150,000.00 | 141,800.00 | 149,000.00 | 144,383.15 | 126,939 |
| 2024-12-16 | 150,800.00 | 154,300.00 | 148,900.00 | 148,900.00 | 144,286.25 | 82,083 |
| 2024-12-13 | 153,000.00 | 153,200.00 | 148,600.00 | 148,800.00 | 144,189.35 | 91,004 |
| 2024-12-12 | 147,500.00 | 154,000.00 | 147,100.00 | 152,500.00 | 147,774.70 | 95,778 |
| 2024-12-11 | 149,200.00 | 152,000.00 | 144,600.00 | 146,700.00 | 142,154.42 | 100,690 |
| 2024-12-10 | 136,000.00 | 150,800.00 | 136,000.00 | 149,200.00 | 144,576.95 | 228,789 |
| 2024-12-09 | 135,000.00 | 135,300.00 | 130,600.00 | 130,600.00 | 126,553.29 | 56,425 |
| 2024-12-06 | 141,900.00 | 141,900.00 | 132,800.00 | 136,400.00 | 132,173.57 | 71,729 |
| 2024-12-05 | 142,500.00 | 143,800.00 | 139,300.00 | 140,900.00 | 136,534.13 | 49,215 |
| 2024-12-04 | 140,400.00 | 145,600.00 | 138,200.00 | 141,200.00 | 136,824.84 | 91,091 |
| 2024-12-03 | 131,300.00 | 142,900.00 | 131,300.00 | 142,500.00 | 138,084.56 | 143,646 |
| 2024-12-02 | 133,000.00 | 134,800.00 | 127,300.00 | 129,700.00 | 125,681.17 | 65,048 |
| 2024-11-29 | 136,400.00 | 137,600.00 | 131,800.00 | 133,000.00 | 128,878.92 | 66,627 |
| 2024-11-28 | 137,100.00 | 138,000.00 | 134,400.00 | 137,000.00 | 132,754.98 | 38,437 |
| 2024-11-27 | 133,000.00 | 138,300.00 | 132,700.00 | 138,000.00 | 133,723.99 | 77,538 |
| 2024-11-26 | 134,300.00 | 136,800.00 | 129,500.00 | 133,100.00 | 128,975.82 | 90,768 |
| 2024-11-25 | 134,300.00 | 136,600.00 | 132,400.00 | 134,000.00 | 129,847.94 | 65,241 |
| 2024-11-22 | 132,000.00 | 135,000.00 | 129,500.00 | 132,500.00 | 128,394.41 | 64,963 |
| 2024-11-21 | 129,300.00 | 132,400.00 | 127,400.00 | 130,300.00 | 126,262.58 | 47,778 |
| 2024-11-20 | 130,400.00 | 132,200.00 | 128,100.00 | 129,400.00 | 125,390.47 | 55,888 |
| 2024-11-19 | 135,900.00 | 136,800.00 | 130,500.00 | 131,300.00 | 127,231.60 | 82,866 |
| 2024-11-18 | 133,700.00 | 137,500.00 | 130,500.00 | 135,900.00 | 131,689.06 | 63,513 |
| 2024-11-15 | 125,900.00 | 137,400.00 | 122,600.00 | 135,400.00 | 131,204.56 | 161,488 |
| 2024-11-14 | 131,300.00 | 133,800.00 | 120,900.00 | 128,700.00 | 124,712.16 | 176,818 |
| 2024-11-13 | 126,900.00 | 134,500.00 | 126,000.00 | 133,000.00 | 128,878.92 | 110,846 |
| 2024-11-12 | 141,500.00 | 141,600.00 | 128,900.00 | 129,300.00 | 125,293.57 | 250,472 |
| 2024-11-11 | 150,600.00 | 150,600.00 | 137,700.00 | 139,800.00 | 135,468.22 | 252,370 |
| 2024-11-08 | 157,000.00 | 162,000.00 | 151,300.00 | 154,100.00 | 149,325.13 | 129,949 |
| 2024-11-07 | 153,600.00 | 157,500.00 | 152,100.00 | 155,500.00 | 150,681.75 | 78,552 |
| 2024-11-06 | 159,100.00 | 159,100.00 | 152,700.00 | 156,000.00 | 151,166.25 | 104,699 |
| 2024-11-05 | 155,000.00 | 160,700.00 | 154,600.00 | 157,200.00 | 152,329.07 | 125,838 |
| 2024-11-04 | 153,300.00 | 160,500.00 | 153,300.00 | 155,300.00 | 150,487.94 | 132,169 |
| 2024-11-01 | 152,500.00 | 156,000.00 | 146,600.00 | 153,200.00 | 148,453.01 | 159,270 |
| 2024-10-31 | 147,300.00 | 150,900.00 | 144,600.00 | 150,900.00 | 146,224.28 | 145,739 |
| 2024-10-30 | 140,000.00 | 148,000.00 | 139,200.00 | 147,300.00 | 142,735.83 | 172,120 |
| 2024-10-29 | 139,900.00 | 139,900.00 | 136,600.00 | 138,000.00 | 133,723.99 | 43,619 |
| 2024-10-28 | 133,200.00 | 139,100.00 | 132,300.00 | 138,300.00 | 134,014.70 | 78,352 |
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.