Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 162,300
-4,900 (-2.93%)
At close: Dec 26, 2025
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 167,500.00 | 170,300.00 | 162,300.00 | 162,300.00 | 162,300.00 | -2.93% | 51,226 |
| Dec 24, 2025 | 168,200.00 | 169,200.00 | 166,600.00 | 167,200.00 | 167,200.00 | -0.54% | 24,124 |
| Dec 23, 2025 | 169,500.00 | 169,800.00 | 167,700.00 | 168,100.00 | 168,100.00 | -0.71% | 22,192 |
| Dec 22, 2025 | 170,000.00 | 170,800.00 | 168,600.00 | 169,300.00 | 169,300.00 | 0.36% | 32,887 |
| Dec 19, 2025 | 169,900.00 | 170,500.00 | 167,500.00 | 168,700.00 | 168,700.00 | 0.24% | 50,465 |
| Dec 18, 2025 | 167,600.00 | 169,500.00 | 165,200.00 | 168,300.00 | 168,300.00 | -1.29% | 47,403 |
| Dec 17, 2025 | 172,000.00 | 175,500.00 | 169,000.00 | 170,500.00 | 170,500.00 | 0.35% | 89,679 |
| Dec 16, 2025 | 161,400.00 | 171,500.00 | 160,900.00 | 169,900.00 | 169,900.00 | 5.14% | 141,662 |
| Dec 15, 2025 | 162,300.00 | 163,200.00 | 159,700.00 | 161,600.00 | 161,600.00 | -1.22% | 40,907 |
| Dec 12, 2025 | 162,900.00 | 163,900.00 | 162,100.00 | 163,600.00 | 163,600.00 | 0.62% | 38,264 |
| Dec 11, 2025 | 163,900.00 | 165,400.00 | 161,000.00 | 162,600.00 | 162,600.00 | 0.18% | 79,710 |
| Dec 10, 2025 | 165,400.00 | 165,600.00 | 161,700.00 | 162,300.00 | 162,300.00 | -1.16% | 77,241 |
| Dec 9, 2025 | 166,700.00 | 170,000.00 | 163,300.00 | 164,200.00 | 164,200.00 | 0.55% | 44,843 |
| Dec 8, 2025 | 166,300.00 | 166,300.00 | 162,600.00 | 163,300.00 | 163,300.00 | -1.15% | 34,321 |
| Dec 5, 2025 | 162,400.00 | 165,700.00 | 162,400.00 | 165,200.00 | 165,200.00 | 1.29% | 53,972 |
| Dec 4, 2025 | 163,500.00 | 165,200.00 | 161,000.00 | 163,100.00 | 163,100.00 | -0.24% | 47,461 |
| Dec 3, 2025 | 163,000.00 | 164,000.00 | 160,800.00 | 163,500.00 | 163,500.00 | 0.31% | 36,552 |
| Dec 2, 2025 | 163,900.00 | 164,400.00 | 161,100.00 | 163,000.00 | 163,000.00 | -0.24% | 38,763 |
| Dec 1, 2025 | 167,400.00 | 167,400.00 | 162,100.00 | 163,400.00 | 163,400.00 | -1.57% | 46,691 |
| Nov 28, 2025 | 162,300.00 | 167,500.00 | 162,300.00 | 166,000.00 | 166,000.00 | 2.79% | 47,654 |
| Nov 27, 2025 | 163,200.00 | 164,400.00 | 160,900.00 | 161,500.00 | 161,500.00 | -0.98% | 74,188 |
| Nov 26, 2025 | 161,300.00 | 163,100.00 | 160,600.00 | 163,100.00 | 163,100.00 | 1.18% | 38,652 |
| Nov 25, 2025 | 167,500.00 | 167,600.00 | 160,000.00 | 161,200.00 | 161,200.00 | -2.66% | 57,156 |
| Nov 24, 2025 | 174,100.00 | 174,200.00 | 165,600.00 | 165,600.00 | 165,600.00 | -4.88% | 79,573 |
| Nov 21, 2025 | 171,300.00 | 175,550.00 | 167,000.00 | 174,100.00 | 174,100.00 | 3.82% | 236,723 |
| Nov 20, 2025 | 161,900.00 | 169,400.00 | 160,000.00 | 167,700.00 | 167,700.00 | 3.45% | 136,354 |
| Nov 19, 2025 | 156,200.00 | 162,800.00 | 155,500.00 | 162,100.00 | 162,100.00 | 4.04% | 172,408 |
| Nov 18, 2025 | 157,300.00 | 159,500.00 | 155,200.00 | 155,800.00 | 155,800.00 | -1.89% | 78,597 |
| Nov 17, 2025 | 158,100.00 | 159,000.00 | 156,000.00 | 158,800.00 | 158,800.00 | 1.66% | 50,111 |
| Nov 14, 2025 | 157,500.00 | 161,500.00 | 155,800.00 | 156,200.00 | 156,200.00 | -2.86% | 99,824 |
| Nov 13, 2025 | 156,800.00 | 160,800.00 | 155,300.00 | 160,800.00 | 160,800.00 | 1.77% | 144,321 |
| Nov 12, 2025 | 156,300.00 | 159,300.00 | 155,700.00 | 158,000.00 | 158,000.00 | 1.48% | 213,802 |
| Nov 11, 2025 | 180,500.00 | 180,600.00 | 155,700.00 | 155,700.00 | 155,700.00 | -17.84% | 651,102 |
| Nov 10, 2025 | 197,700.00 | 197,700.00 | 184,600.00 | 189,500.00 | 189,500.00 | -2.12% | 120,630 |
| Nov 7, 2025 | 187,800.00 | 203,000.00 | 187,700.00 | 193,600.00 | 193,600.00 | 1.04% | 106,665 |
| Nov 6, 2025 | 197,200.00 | 198,000.00 | 189,600.00 | 191,600.00 | 191,600.00 | -2.04% | 85,698 |
| Nov 5, 2025 | 201,000.00 | 201,000.00 | 188,800.00 | 195,600.00 | 195,600.00 | -1.91% | 79,434 |
| Nov 4, 2025 | 201,500.00 | 203,000.00 | 199,400.00 | 199,400.00 | 199,400.00 | -1.29% | 75,652 |
| Nov 3, 2025 | 209,000.00 | 211,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | -1.22% | 93,416 |
| Oct 31, 2025 | 203,000.00 | 206,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 1.24% | 44,921 |
| Oct 30, 2025 | 207,000.00 | 209,000.00 | 201,500.00 | 202,000.00 | 202,000.00 | -0.98% | 82,366 |
| Oct 29, 2025 | 207,500.00 | 208,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | -0.73% | 62,382 |
| Oct 28, 2025 | 206,500.00 | 211,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | 0.24% | 140,082 |
| Oct 27, 2025 | 203,500.00 | 206,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | 0.49% | 73,436 |
| Oct 24, 2025 | 207,000.00 | 207,500.00 | 203,000.00 | 204,000.00 | 204,000.00 | -0.73% | 45,319 |
| Oct 23, 2025 | 210,000.00 | 213,500.00 | 205,000.00 | 205,500.00 | 205,500.00 | -1.44% | 64,228 |
| Oct 22, 2025 | 207,500.00 | 210,500.00 | 206,000.00 | 208,500.00 | 208,500.00 | 0.97% | 49,777 |
| Oct 21, 2025 | 211,000.00 | 211,500.00 | 204,500.00 | 206,500.00 | 206,500.00 | -1.43% | 87,714 |
| Oct 20, 2025 | 201,500.00 | 210,000.00 | 200,000.00 | 209,500.00 | 209,500.00 | 5.07% | 76,137 |
| Oct 17, 2025 | 200,000.00 | 201,500.00 | 197,700.00 | 199,400.00 | 199,400.00 | -1.29% | 55,247 |