Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 226,500
-3,000 (-1.31%)
At close: Sep 26, 2025
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 228,000.00 | 229,500.00 | 221,500.00 | 226,500.00 | 226,500.00 | -1.31% | 69,276 |
| Sep 25, 2025 | 233,000.00 | 233,000.00 | 226,000.00 | 229,500.00 | 229,500.00 | -2.34% | 74,233 |
| Sep 24, 2025 | 241,500.00 | 242,000.00 | 232,000.00 | 235,000.00 | 235,000.00 | -1.67% | 70,672 |
| Sep 23, 2025 | 244,000.00 | 244,000.00 | 235,500.00 | 239,000.00 | 239,000.00 | -1.85% | 73,878 |
| Sep 22, 2025 | 237,500.00 | 249,000.00 | 233,000.00 | 243,500.00 | 243,500.00 | 3.84% | 157,436 |
| Sep 19, 2025 | 229,500.00 | 235,000.00 | 226,000.00 | 234,500.00 | 234,500.00 | 1.30% | 113,115 |
| Sep 18, 2025 | 229,000.00 | 234,000.00 | 227,000.00 | 231,500.00 | 231,500.00 | 4.04% | 126,118 |
| Sep 17, 2025 | 219,000.00 | 224,500.00 | 219,000.00 | 222,500.00 | 222,500.00 | 3.01% | 118,745 |
| Sep 16, 2025 | 218,000.00 | 219,000.00 | 216,000.00 | 216,000.00 | 216,000.00 | -0.46% | 39,238 |
| Sep 15, 2025 | 218,000.00 | 218,500.00 | 216,000.00 | 217,000.00 | 217,000.00 | -1.14% | 46,378 |
| Sep 12, 2025 | 222,000.00 | 222,500.00 | 217,000.00 | 219,500.00 | 219,500.00 | -1.35% | 84,158 |
| Sep 11, 2025 | 215,500.00 | 222,500.00 | 214,000.00 | 222,500.00 | 222,500.00 | 3.25% | 106,779 |
| Sep 10, 2025 | 216,000.00 | 217,000.00 | 214,000.00 | 215,500.00 | 215,500.00 | -0.46% | 55,455 |
| Sep 9, 2025 | 213,000.00 | 216,500.00 | 209,500.00 | 216,500.00 | 216,500.00 | 2.12% | 62,547 |
| Sep 8, 2025 | 214,500.00 | 214,500.00 | 210,500.00 | 212,000.00 | 212,000.00 | -0.93% | 42,144 |
| Sep 5, 2025 | 216,000.00 | 217,000.00 | 213,000.00 | 214,000.00 | 214,000.00 | -0.70% | 47,957 |
| Sep 4, 2025 | 210,000.00 | 217,000.00 | 209,000.00 | 215,500.00 | 215,500.00 | 2.13% | 71,878 |
| Sep 3, 2025 | 208,500.00 | 212,500.00 | 207,000.00 | 211,000.00 | 211,000.00 | 1.93% | 114,956 |
| Sep 2, 2025 | 211,000.00 | 212,000.00 | 201,500.00 | 207,000.00 | 207,000.00 | -1.90% | 153,428 |
| Sep 1, 2025 | 213,500.00 | 216,000.00 | 210,000.00 | 211,000.00 | 211,000.00 | -2.54% | 87,460 |
| Aug 29, 2025 | 219,000.00 | 220,000.00 | 215,000.00 | 216,500.00 | 216,500.00 | -1.14% | 70,204 |
| Aug 28, 2025 | 219,000.00 | 220,500.00 | 217,000.00 | 219,000.00 | 219,000.00 | - | 52,527 |
| 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 |