Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 196,100
+16,900 (9.43%)
At close: Mar 20, 2026
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 179,000.00 | 205,000.00 | 178,500.00 | 196,100.00 | 196,100.00 | 9.43% | 304,911 |
| Mar 19, 2026 | 172,000.00 | 180,800.00 | 171,900.00 | 179,200.00 | 179,200.00 | 1.88% | 41,929 |
| Mar 18, 2026 | 176,900.00 | 178,600.00 | 175,000.00 | 175,900.00 | 175,900.00 | 0.11% | 46,258 |
| Mar 17, 2026 | 173,500.00 | 177,500.00 | 172,400.00 | 175,700.00 | 175,700.00 | 2.93% | 33,111 |
| Mar 16, 2026 | 175,000.00 | 175,000.00 | 170,700.00 | 170,700.00 | 170,700.00 | -3.67% | 45,990 |
| Mar 13, 2026 | 169,500.00 | 179,100.00 | 169,400.00 | 177,200.00 | 177,200.00 | 1.66% | 67,174 |
| Mar 12, 2026 | 169,100.00 | 175,000.00 | 168,100.00 | 174,300.00 | 174,300.00 | 2.23% | 67,875 |
| Mar 11, 2026 | 174,000.00 | 175,700.00 | 169,000.00 | 170,500.00 | 170,500.00 | -0.87% | 48,028 |
| Mar 10, 2026 | 169,900.00 | 173,900.00 | 168,300.00 | 172,000.00 | 172,000.00 | 4.88% | 44,242 |
| Mar 9, 2026 | 162,000.00 | 165,000.00 | 159,400.00 | 164,000.00 | 164,000.00 | -2.90% | 50,956 |
| Mar 6, 2026 | 164,700.00 | 170,900.00 | 161,600.00 | 168,900.00 | 168,900.00 | 1.08% | 58,645 |
| Mar 5, 2026 | 168,900.00 | 170,900.00 | 165,600.00 | 167,100.00 | 167,100.00 | 3.98% | 105,429 |
| Mar 4, 2026 | 168,200.00 | 171,700.00 | 155,500.00 | 160,700.00 | 160,700.00 | -9.26% | 127,842 |
| Mar 3, 2026 | 186,700.00 | 186,800.00 | 177,000.00 | 177,100.00 | 177,100.00 | -6.79% | 94,646 |
| Feb 27, 2026 | 189,900.00 | 190,900.00 | 185,200.00 | 190,000.00 | 190,000.00 | 0.53% | 100,486 |
| Feb 26, 2026 | 193,100.00 | 194,500.00 | 188,500.00 | 189,000.00 | 189,000.00 | -2.02% | 161,767 |
| Feb 25, 2026 | 196,400.00 | 197,100.00 | 190,700.00 | 192,900.00 | 192,900.00 | -1.68% | 97,791 |
| Feb 24, 2026 | 194,000.00 | 202,500.00 | 189,000.00 | 196,200.00 | 196,200.00 | 3.32% | 183,306 |
| Feb 23, 2026 | 195,800.00 | 196,700.00 | 189,100.00 | 189,900.00 | 189,900.00 | -2.52% | 109,402 |
| Feb 20, 2026 | 199,000.00 | 200,500.00 | 193,400.00 | 194,800.00 | 194,800.00 | -2.60% | 103,088 |
| Feb 19, 2026 | 200,000.00 | 204,000.00 | 196,200.00 | 200,000.00 | 200,000.00 | -1.48% | 84,914 |
| Feb 13, 2026 | 203,500.00 | 206,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | -2.87% | 48,517 |
| Feb 12, 2026 | 203,500.00 | 209,000.00 | 199,900.00 | 209,000.00 | 209,000.00 | 2.96% | 77,682 |
| Feb 11, 2026 | 206,500.00 | 207,500.00 | 202,500.00 | 203,000.00 | 203,000.00 | -2.17% | 34,831 |
| Feb 10, 2026 | 207,000.00 | 209,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | - | 51,938 |
| Feb 9, 2026 | 198,300.00 | 209,000.00 | 198,300.00 | 207,500.00 | 207,500.00 | 4.69% | 104,787 |
| Feb 6, 2026 | 196,400.00 | 205,500.00 | 186,000.00 | 198,200.00 | 198,200.00 | 0.71% | 107,532 |
| Feb 5, 2026 | 192,000.00 | 201,500.00 | 191,500.00 | 196,800.00 | 196,800.00 | 2.55% | 121,572 |
| Feb 4, 2026 | 192,500.00 | 198,500.00 | 190,300.00 | 191,900.00 | 191,900.00 | -1.54% | 57,104 |
| Feb 3, 2026 | 194,000.00 | 194,900.00 | 187,500.00 | 194,900.00 | 194,900.00 | 2.90% | 72,383 |
| Feb 2, 2026 | 202,000.00 | 202,500.00 | 187,100.00 | 189,400.00 | 189,400.00 | -6.47% | 88,225 |
| Jan 30, 2026 | 197,600.00 | 206,500.00 | 196,500.00 | 202,500.00 | 202,500.00 | 1.91% | 150,037 |
| Jan 29, 2026 | 193,900.00 | 199,900.00 | 192,900.00 | 198,700.00 | 198,700.00 | 1.90% | 108,057 |
| Jan 28, 2026 | 192,100.00 | 195,200.00 | 190,900.00 | 195,000.00 | 195,000.00 | 2.96% | 91,208 |
| Jan 27, 2026 | 190,000.00 | 191,000.00 | 187,000.00 | 189,400.00 | 189,400.00 | -0.26% | 61,879 |
| Jan 26, 2026 | 194,500.00 | 195,900.00 | 189,400.00 | 189,900.00 | 189,900.00 | -2.01% | 70,718 |
| Jan 23, 2026 | 195,700.00 | 196,500.00 | 189,700.00 | 193,800.00 | 193,800.00 | 0.41% | 78,476 |
| Jan 22, 2026 | 184,300.00 | 198,800.00 | 183,100.00 | 193,000.00 | 193,000.00 | 4.78% | 184,730 |
| Jan 21, 2026 | 180,200.00 | 184,300.00 | 175,400.00 | 184,200.00 | 184,200.00 | -0.05% | 93,547 |
| Jan 20, 2026 | 182,000.00 | 186,000.00 | 181,500.00 | 184,300.00 | 184,300.00 | 0.11% | 55,075 |
| Jan 19, 2026 | 185,700.00 | 187,300.00 | 181,300.00 | 184,100.00 | 184,100.00 | -1.71% | 85,628 |
| Jan 16, 2026 | 181,900.00 | 188,500.00 | 179,500.00 | 187,300.00 | 187,300.00 | 3.14% | 138,069 |
| Jan 15, 2026 | 179,900.00 | 183,000.00 | 178,200.00 | 181,600.00 | 181,600.00 | 0.94% | 87,726 |
| Jan 14, 2026 | 174,300.00 | 183,700.00 | 173,400.00 | 179,900.00 | 179,900.00 | 4.11% | 139,232 |
| Jan 13, 2026 | 173,900.00 | 174,000.00 | 170,800.00 | 172,800.00 | 172,800.00 | -0.17% | 50,549 |
| Jan 12, 2026 | 174,600.00 | 174,700.00 | 168,000.00 | 173,100.00 | 173,100.00 | -0.86% | 62,783 |
| Jan 9, 2026 | 172,200.00 | 176,500.00 | 169,700.00 | 174,600.00 | 174,600.00 | 0.81% | 103,606 |
| Jan 8, 2026 | 172,400.00 | 173,200.00 | 170,200.00 | 173,200.00 | 173,200.00 | -0.74% | 78,876 |
| Jan 7, 2026 | 175,800.00 | 177,400.00 | 169,800.00 | 174,500.00 | 174,500.00 | -0.74% | 103,350 |
| Jan 6, 2026 | 175,000.00 | 178,000.00 | 173,400.00 | 175,800.00 | 175,800.00 | 1.62% | 64,835 |