Cosmax Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 143,700.00 | 143,700.00 | 131,500.00 | 133,000.00 | 128,878.92 | 173,045 |
| 2024-10-24 | 141,400.00 | 144,700.00 | 140,200.00 | 143,400.00 | 138,956.67 | 45,315 |
| 2024-10-23 | 144,400.00 | 146,500.00 | 140,100.00 | 141,400.00 | 137,018.64 | 127,166 |
| 2024-10-22 | 142,500.00 | 145,600.00 | 138,800.00 | 144,500.00 | 140,022.59 | 138,760 |
| 2024-10-21 | 140,100.00 | 146,900.00 | 140,100.00 | 144,300.00 | 139,828.78 | 158,588 |
| 2024-10-18 | 137,200.00 | 143,000.00 | 137,000.00 | 139,800.00 | 135,468.22 | 146,746 |
| 2024-10-17 | 131,900.00 | 139,600.00 | 131,800.00 | 136,500.00 | 132,270.47 | 217,799 |
| 2024-10-16 | 134,000.00 | 134,100.00 | 130,000.00 | 130,000.00 | 125,971.88 | 109,441 |
| 2024-10-15 | 134,600.00 | 135,800.00 | 131,000.00 | 134,200.00 | 130,041.74 | 106,889 |
| 2024-10-14 | 136,700.00 | 137,500.00 | 131,800.00 | 134,100.00 | 129,944.84 | 122,484 |
| 2024-10-11 | 142,200.00 | 142,400.00 | 132,900.00 | 135,600.00 | 131,398.36 | 176,354 |
| 2024-10-10 | 137,000.00 | 143,000.00 | 135,400.00 | 142,000.00 | 137,600.05 | 160,299 |
| 2024-10-08 | 139,000.00 | 146,600.00 | 138,500.00 | 138,700.00 | 134,402.30 | 179,989 |
| 2024-10-07 | 137,700.00 | 141,900.00 | 136,100.00 | 140,300.00 | 135,952.73 | 129,025 |
| 2024-10-04 | 146,200.00 | 146,800.00 | 137,700.00 | 137,800.00 | 133,530.19 | 239,651 |
| 2024-10-02 | 146,200.00 | 151,000.00 | 141,300.00 | 146,300.00 | 141,766.81 | 341,988 |
| 2024-09-30 | 145,600.00 | 148,900.00 | 142,900.00 | 146,000.00 | 141,476.11 | 317,389 |
| 2024-09-27 | 135,400.00 | 146,000.00 | 133,600.00 | 144,000.00 | 139,538.08 | 654,015 |
| 2024-09-26 | 132,000.00 | 133,800.00 | 125,600.00 | 129,900.00 | 125,874.98 | 260,660 |
| 2024-09-25 | 126,400.00 | 139,000.00 | 126,400.00 | 130,200.00 | 126,165.68 | 627,411 |
| 2024-09-24 | 123,600.00 | 124,300.00 | 120,300.00 | 122,900.00 | 119,091.87 | 111,337 |
| 2024-09-23 | 126,200.00 | 127,500.00 | 122,300.00 | 123,200.00 | 119,382.58 | 147,030 |
| 2024-09-20 | 127,900.00 | 130,100.00 | 125,200.00 | 125,500.00 | 121,611.31 | 142,326 |
| 2024-09-19 | 132,300.00 | 133,300.00 | 125,200.00 | 128,200.00 | 124,227.65 | 131,402 |
| 2024-09-13 | 130,300.00 | 132,500.00 | 127,700.00 | 130,500.00 | 126,456.38 | 142,241 |
| 2024-09-12 | 127,000.00 | 130,500.00 | 126,000.00 | 129,200.00 | 125,196.67 | 130,123 |
| 2024-09-11 | 127,000.00 | 133,200.00 | 126,700.00 | 127,400.00 | 123,452.44 | 187,782 |
| 2024-09-10 | 127,500.00 | 129,900.00 | 124,900.00 | 127,900.00 | 123,936.95 | 154,787 |
| 2024-09-09 | 116,700.00 | 127,800.00 | 116,100.00 | 126,800.00 | 122,871.03 | 171,130 |
| 2024-09-06 | 120,700.00 | 121,500.00 | 117,300.00 | 118,900.00 | 115,215.82 | 81,132 |
| 2024-09-05 | 120,500.00 | 124,000.00 | 118,600.00 | 120,300.00 | 116,572.44 | 101,714 |
| 2024-09-04 | 121,800.00 | 123,100.00 | 118,000.00 | 120,100.00 | 116,378.63 | 145,345 |
| 2024-09-03 | 120,600.00 | 127,200.00 | 119,700.00 | 124,500.00 | 120,642.30 | 180,149 |
| 2024-09-02 | 122,100.00 | 125,500.00 | 119,200.00 | 120,400.00 | 116,669.34 | 183,953 |
| 2024-08-30 | 121,500.00 | 122,600.00 | 118,300.00 | 121,300.00 | 117,541.45 | 169,121 |
| 2024-08-29 | 121,500.00 | 123,200.00 | 120,100.00 | 121,500.00 | 117,735.25 | 73,603 |
| 2024-08-28 | 121,500.00 | 125,000.00 | 120,200.00 | 122,800.00 | 118,994.97 | 139,045 |
| 2024-08-27 | 119,000.00 | 121,700.00 | 116,600.00 | 121,300.00 | 117,541.45 | 120,553 |
| 2024-08-26 | 122,300.00 | 123,300.00 | 117,300.00 | 119,000.00 | 115,312.72 | 120,240 |
| 2024-08-23 | 122,300.00 | 125,000.00 | 121,000.00 | 121,400.00 | 117,638.35 | 100,541 |
| 2024-08-22 | 122,000.00 | 125,600.00 | 121,100.00 | 123,200.00 | 119,382.58 | 225,093 |
| 2024-08-21 | 123,700.00 | 123,700.00 | 119,700.00 | 120,800.00 | 117,056.94 | 174,872 |
| 2024-08-20 | 127,800.00 | 128,900.00 | 122,500.00 | 123,800.00 | 119,963.99 | 214,014 |
| 2024-08-19 | 126,000.00 | 131,700.00 | 125,600.00 | 127,800.00 | 123,840.05 | 166,181 |
| 2024-08-16 | 126,300.00 | 128,800.00 | 123,800.00 | 125,600.00 | 121,708.21 | 265,695 |
| 2024-08-14 | 119,200.00 | 124,300.00 | 116,400.00 | 124,300.00 | 120,448.50 | 321,519 |
| 2024-08-13 | 134,500.00 | 134,500.00 | 116,000.00 | 117,700.00 | 114,053.00 | 689,712 |
| 2024-08-12 | 133,800.00 | 147,100.00 | 125,100.00 | 137,800.00 | 133,530.19 | 531,373 |
| 2024-08-09 | 126,000.00 | 136,500.00 | 126,000.00 | 131,900.00 | 127,813.00 | 257,553 |
| 2024-08-08 | 126,600.00 | 126,600.00 | 122,500.00 | 124,300.00 | 120,448.50 | 200,586 |
| 2024-08-07 | 130,000.00 | 131,300.00 | 124,200.00 | 127,100.00 | 123,161.74 | 304,849 |
| 2024-08-06 | 134,900.00 | 141,700.00 | 132,800.00 | 134,300.00 | 130,138.64 | 113,115 |
| 2024-08-05 | 140,000.00 | 143,900.00 | 123,200.00 | 129,900.00 | 125,874.98 | 304,001 |
| 2024-08-02 | 150,900.00 | 150,900.00 | 145,300.00 | 145,800.00 | 141,282.31 | 99,089 |
| 2024-08-01 | 154,000.00 | 159,300.00 | 153,300.00 | 154,000.00 | 149,228.22 | 86,478 |
| 2024-07-31 | 153,100.00 | 158,000.00 | 152,500.00 | 154,900.00 | 150,100.34 | 97,276 |
| 2024-07-30 | 152,100.00 | 159,400.00 | 151,400.00 | 153,900.00 | 149,131.32 | 96,004 |
| 2024-07-29 | 149,300.00 | 155,000.00 | 146,100.00 | 153,900.00 | 149,131.32 | 98,233 |
| 2024-07-26 | 153,600.00 | 154,600.00 | 147,500.00 | 148,700.00 | 144,092.45 | 179,431 |
| 2024-07-25 | 154,500.00 | 161,200.00 | 152,700.00 | 154,100.00 | 149,325.13 | 182,336 |
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.