Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 306,500
-2,000 (-0.65%)
At close: Oct 8, 2026
Cosmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 311,000.00 | 317,500.00 | 299,500.00 | 306,500.00 | 306,500.00 | -0.65% | 150,922 |
| Oct 7, 2026 | 311,000.00 | 320,000.00 | 296,000.00 | 308,500.00 | 308,500.00 | 3.52% | 200,740 |
| Oct 6, 2026 | 271,500.00 | 298,500.00 | 264,500.00 | 298,000.00 | 298,000.00 | 10.37% | 186,949 |
| Oct 2, 2026 | 280,500.00 | 285,000.00 | 257,000.00 | 270,000.00 | 270,000.00 | -3.23% | 127,276 |
| Oct 1, 2026 | 268,000.00 | 279,500.00 | 262,500.00 | 279,000.00 | 279,000.00 | 4.49% | 76,901 |
| Sep 30, 2026 | 279,500.00 | 292,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | -3.78% | 87,948 |
| Sep 29, 2026 | 270,000.00 | 279,000.00 | 268,000.00 | 277,500.00 | 277,500.00 | 2.40% | 59,538 |
| Sep 28, 2026 | 270,500.00 | 277,000.00 | 268,000.00 | 271,000.00 | 271,000.00 | -0.37% | 46,239 |
| Sep 23, 2026 | 265,500.00 | 275,000.00 | 260,000.00 | 272,000.00 | 272,000.00 | 0.74% | 66,874 |
| Sep 22, 2026 | 274,000.00 | 277,000.00 | 265,500.00 | 270,000.00 | 270,000.00 | -1.82% | 63,155 |
| Sep 21, 2026 | 270,000.00 | 278,000.00 | 264,500.00 | 275,000.00 | 275,000.00 | 0.73% | 52,693 |
| Sep 18, 2026 | 272,000.00 | 281,500.00 | 267,500.00 | 273,000.00 | 273,000.00 | 0.37% | 84,738 |
| Sep 17, 2026 | 281,000.00 | 291,500.00 | 269,500.00 | 272,000.00 | 272,000.00 | -3.03% | 98,043 |
| Sep 16, 2026 | 274,000.00 | 285,500.00 | 270,000.00 | 280,500.00 | 280,500.00 | 2.75% | 81,362 |
| Sep 15, 2026 | 273,000.00 | 284,500.00 | 272,000.00 | 273,000.00 | 273,000.00 | -1.09% | 59,351 |
| Sep 14, 2026 | 278,000.00 | 282,000.00 | 269,500.00 | 276,000.00 | 276,000.00 | 2.03% | 129,073 |
| Sep 11, 2026 | 261,500.00 | 276,000.00 | 260,000.00 | 270,500.00 | 270,500.00 | 2.08% | 124,506 |
| Sep 10, 2026 | 269,000.00 | 274,000.00 | 259,000.00 | 265,000.00 | 265,000.00 | -0.56% | 122,828 |
| Sep 9, 2026 | 263,000.00 | 269,500.00 | 261,000.00 | 266,500.00 | 266,500.00 | 0.57% | 112,739 |
| Sep 8, 2026 | 275,000.00 | 275,500.00 | 256,000.00 | 265,000.00 | 265,000.00 | -3.28% | 201,589 |
| Sep 7, 2026 | 276,000.00 | 277,500.00 | 268,000.00 | 274,000.00 | 274,000.00 | -0.54% | 85,235 |
| Sep 4, 2026 | 281,500.00 | 283,000.00 | 266,000.00 | 275,500.00 | 275,500.00 | -2.30% | 126,185 |
| Sep 3, 2026 | 279,500.00 | 293,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | -1.23% | 125,571 |
| Sep 2, 2026 | 278,500.00 | 292,000.00 | 271,000.00 | 285,500.00 | 285,500.00 | -0.52% | 143,517 |
| Sep 1, 2026 | 301,500.00 | 306,500.00 | 285,500.00 | 287,000.00 | 287,000.00 | -4.33% | 128,070 |
| Aug 31, 2026 | 297,000.00 | 304,500.00 | 291,500.00 | 300,000.00 | 300,000.00 | -0.99% | 206,790 |
| Aug 28, 2026 | 282,500.00 | 306,000.00 | 282,500.00 | 303,000.00 | 303,000.00 | 7.07% | 328,441 |
| Aug 27, 2026 | 285,000.00 | 287,500.00 | 271,000.00 | 283,000.00 | 283,000.00 | -1.74% | 128,025 |
| Aug 26, 2026 | 283,000.00 | 297,000.00 | 278,000.00 | 288,000.00 | 288,000.00 | -0.35% | 172,085 |
| Aug 25, 2026 | 286,000.00 | 289,000.00 | 280,000.00 | 289,000.00 | 289,000.00 | 1.05% | 133,359 |
| Aug 24, 2026 | 271,500.00 | 288,000.00 | 265,500.00 | 286,000.00 | 286,000.00 | 5.54% | 214,445 |
| Aug 21, 2026 | 260,500.00 | 274,000.00 | 257,000.00 | 271,000.00 | 271,000.00 | 4.03% | 198,134 |
| Aug 20, 2026 | 242,500.00 | 263,000.00 | 241,500.00 | 260,500.00 | 260,500.00 | 5.89% | 163,728 |
| Aug 19, 2026 | 236,000.00 | 250,000.00 | 233,000.00 | 246,000.00 | 246,000.00 | 2.93% | 128,017 |
| Aug 18, 2026 | 240,500.00 | 243,000.00 | 230,500.00 | 239,000.00 | 239,000.00 | -3.43% | 172,416 |
| Aug 14, 2026 | 241,000.00 | 251,000.00 | 239,000.00 | 247,500.00 | 247,500.00 | -0.60% | 148,572 |
| Aug 13, 2026 | 243,000.00 | 262,000.00 | 242,000.00 | 249,000.00 | 249,000.00 | -0.20% | 266,194 |
| Aug 12, 2026 | 232,000.00 | 260,000.00 | 212,500.00 | 249,500.00 | 249,500.00 | 18.81% | 604,965 |
| Aug 11, 2026 | 206,500.00 | 217,000.00 | 199,500.00 | 210,000.00 | 210,000.00 | 3.19% | 133,907 |
| Aug 10, 2026 | 203,500.00 | 205,500.00 | 197,400.00 | 203,500.00 | 203,500.00 | -0.97% | 66,417 |
| Aug 7, 2026 | 198,200.00 | 208,000.00 | 198,000.00 | 205,500.00 | 205,500.00 | 1.73% | 66,738 |
| Aug 6, 2026 | 194,900.00 | 205,000.00 | 194,000.00 | 202,000.00 | 202,000.00 | 3.59% | 100,465 |
| Aug 5, 2026 | 193,000.00 | 203,500.00 | 193,000.00 | 195,000.00 | 195,000.00 | -0.10% | 106,704 |
| Aug 4, 2026 | 183,700.00 | 198,500.00 | 183,600.00 | 195,200.00 | 195,200.00 | 5.23% | 109,470 |
| Aug 3, 2026 | 183,800.00 | 191,500.00 | 183,100.00 | 185,500.00 | 185,500.00 | 0.43% | 57,031 |
| Jul 31, 2026 | 182,100.00 | 186,400.00 | 171,200.00 | 184,700.00 | 184,700.00 | -0.65% | 155,770 |
| Jul 30, 2026 | 184,700.00 | 195,400.00 | 180,500.00 | 185,900.00 | 185,900.00 | 0.65% | 106,401 |
| Jul 29, 2026 | 185,000.00 | 195,600.00 | 183,000.00 | 184,700.00 | 184,700.00 | 0.05% | 136,847 |
| Jul 28, 2026 | 189,800.00 | 197,500.00 | 181,200.00 | 184,600.00 | 184,600.00 | -4.10% | 81,186 |
| Jul 27, 2026 | 180,700.00 | 194,600.00 | 178,500.00 | 192,500.00 | 192,500.00 | 7.90% | 140,295 |