Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 216,500
-2,500 (-1.14%)
At close: Aug 29, 2025
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 219,000.00 | 220,500.00 | 217,000.00 | 219,000.00 | 219,000.00 | - | 52,061 |
| Aug 27, 2025 | 218,000.00 | 220,000.00 | 213,500.00 | 219,000.00 | 219,000.00 | 0.92% | 73,944 |
| Aug 26, 2025 | 215,500.00 | 219,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | 0.46% | 75,364 |
| Aug 25, 2025 | 216,500.00 | 217,500.00 | 212,000.00 | 216,000.00 | 216,000.00 | 1.41% | 97,647 |
| Aug 22, 2025 | 212,000.00 | 215,000.00 | 208,500.00 | 213,000.00 | 213,000.00 | -0.23% | 133,312 |
| Aug 21, 2025 | 209,500.00 | 218,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 3.89% | 330,570 |
| Aug 20, 2025 | 194,300.00 | 206,000.00 | 192,950.00 | 205,500.00 | 205,500.00 | 5.33% | 266,589 |
| Aug 19, 2025 | 195,100.00 | 195,800.00 | 190,600.00 | 195,100.00 | 195,100.00 | 0.36% | 134,606 |
| Aug 18, 2025 | 190,200.00 | 196,200.00 | 190,200.00 | 194,400.00 | 194,400.00 | 2.26% | 171,239 |
| Aug 14, 2025 | 192,800.00 | 193,400.00 | 190,000.00 | 190,100.00 | 190,100.00 | -0.68% | 263,539 |
| Aug 13, 2025 | 198,100.00 | 198,400.00 | 188,800.00 | 191,400.00 | 191,400.00 | -2.40% | 324,457 |
| Aug 12, 2025 | 235,000.00 | 235,000.00 | 196,100.00 | 196,100.00 | 196,100.00 | -17.08% | 704,699 |
| Aug 11, 2025 | 257,000.00 | 257,500.00 | 234,000.00 | 236,500.00 | 236,500.00 | -9.21% | 213,566 |
| Aug 8, 2025 | 268,500.00 | 270,000.00 | 252,000.00 | 260,500.00 | 260,500.00 | -2.07% | 157,983 |
| Aug 7, 2025 | 259,500.00 | 269,500.00 | 259,000.00 | 266,000.00 | 266,000.00 | 3.50% | 110,397 |
| Aug 6, 2025 | 254,500.00 | 260,000.00 | 250,500.00 | 257,000.00 | 257,000.00 | 1.38% | 111,512 |
| Aug 5, 2025 | 242,500.00 | 257,000.00 | 241,500.00 | 253,500.00 | 253,500.00 | 5.85% | 114,802 |
| Aug 4, 2025 | 238,000.00 | 240,000.00 | 233,000.00 | 239,500.00 | 239,500.00 | 0.42% | 38,262 |
| Aug 1, 2025 | 245,000.00 | 247,500.00 | 235,000.00 | 238,500.00 | 238,500.00 | -5.17% | 85,678 |
| Jul 31, 2025 | 244,000.00 | 256,000.00 | 242,500.00 | 251,500.00 | 251,500.00 | 3.07% | 138,712 |
| Jul 30, 2025 | 237,000.00 | 244,000.00 | 236,500.00 | 244,000.00 | 244,000.00 | 2.74% | 61,464 |
| Jul 29, 2025 | 231,000.00 | 238,000.00 | 227,500.00 | 237,500.00 | 237,500.00 | 1.93% | 70,055 |
| Jul 28, 2025 | 236,000.00 | 236,500.00 | 231,000.00 | 233,000.00 | 233,000.00 | -1.69% | 66,840 |
| Jul 25, 2025 | 236,500.00 | 239,500.00 | 235,000.00 | 237,000.00 | 237,000.00 | -0.63% | 46,024 |
| Jul 24, 2025 | 241,500.00 | 243,500.00 | 235,500.00 | 238,500.00 | 238,500.00 | -1.24% | 53,263 |
| Jul 23, 2025 | 246,000.00 | 246,500.00 | 239,000.00 | 241,500.00 | 241,500.00 | -1.02% | 41,564 |
| Jul 22, 2025 | 243,000.00 | 247,000.00 | 240,000.00 | 244,000.00 | 244,000.00 | 1.46% | 98,172 |
| Jul 21, 2025 | 239,500.00 | 244,000.00 | 239,000.00 | 240,500.00 | 240,500.00 | -1.03% | 117,413 |
| Jul 18, 2025 | 255,000.00 | 255,000.00 | 235,500.00 | 243,000.00 | 243,000.00 | -5.26% | 245,215 |
| Jul 17, 2025 | 255,000.00 | 256,500.00 | 251,000.00 | 256,500.00 | 256,500.00 | 1.18% | 55,737 |
| Jul 16, 2025 | 260,000.00 | 263,500.00 | 251,000.00 | 253,500.00 | 253,500.00 | -2.12% | 77,362 |
| Jul 15, 2025 | 251,500.00 | 261,000.00 | 251,000.00 | 259,000.00 | 259,000.00 | 2.57% | 88,721 |
| Jul 14, 2025 | 246,000.00 | 254,500.00 | 242,000.00 | 252,500.00 | 252,500.00 | 2.85% | 120,698 |
| Jul 11, 2025 | 262,000.00 | 262,500.00 | 244,500.00 | 245,500.00 | 245,500.00 | -6.65% | 173,123 |
| Jul 10, 2025 | 261,500.00 | 263,000.00 | 258,500.00 | 263,000.00 | 263,000.00 | 0.77% | 96,531 |
| Jul 9, 2025 | 259,000.00 | 265,000.00 | 254,500.00 | 261,000.00 | 261,000.00 | 0.97% | 79,926 |
| Jul 8, 2025 | 253,500.00 | 261,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 2.58% | 123,742 |
| Jul 7, 2025 | 242,000.00 | 257,500.00 | 242,000.00 | 252,000.00 | 252,000.00 | 2.23% | 97,509 |
| Jul 4, 2025 | 267,500.00 | 267,500.00 | 244,500.00 | 246,500.00 | 246,500.00 | -6.81% | 162,402 |
| Jul 3, 2025 | 266,500.00 | 266,500.00 | 259,500.00 | 264,500.00 | 264,500.00 | -0.19% | 128,764 |
| Jul 2, 2025 | 276,500.00 | 279,500.00 | 260,000.00 | 265,000.00 | 265,000.00 | -4.33% | 175,446 |
| Jul 1, 2025 | 278,500.00 | 285,000.00 | 273,000.00 | 277,000.00 | 277,000.00 | -0.89% | 132,217 |
| Jun 30, 2025 | 273,000.00 | 285,500.00 | 272,000.00 | 279,500.00 | 279,500.00 | 3.33% | 113,376 |
| Jun 27, 2025 | 272,500.00 | 277,000.00 | 267,500.00 | 270,500.00 | 270,500.00 | -0.92% | 83,544 |
| Jun 26, 2025 | 282,000.00 | 283,000.00 | 265,000.00 | 273,000.00 | 273,000.00 | -3.19% | 140,230 |
| Jun 25, 2025 | 276,000.00 | 287,000.00 | 274,500.00 | 282,000.00 | 282,000.00 | 2.17% | 96,164 |
| Jun 24, 2025 | 277,000.00 | 282,000.00 | 272,000.00 | 276,000.00 | 276,000.00 | 2.22% | 92,003 |
| Jun 23, 2025 | 274,500.00 | 275,500.00 | 267,000.00 | 270,000.00 | 270,000.00 | -3.40% | 127,523 |
| Jun 20, 2025 | 259,000.00 | 279,500.00 | 259,000.00 | 279,500.00 | 279,500.00 | 8.97% | 249,494 |
| Jun 19, 2025 | 262,000.00 | 264,500.00 | 255,500.00 | 256,500.00 | 256,500.00 | -2.10% | 95,362 |