Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 211,500
-10,500 (-4.73%)
Last updated: Apr 30, 2026, 2:24 PM KST
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 221,000.00 | 221,000.00 | 210,500.00 | 212,500.00 | - | -4.28% | 28,228 |
| Apr 29, 2026 | 228,000.00 | 230,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 0.45% | 55,992 |
| Apr 28, 2026 | 223,500.00 | 227,500.00 | 220,500.00 | 221,000.00 | 221,000.00 | -2.00% | 49,659 |
| Apr 27, 2026 | 234,000.00 | 234,500.00 | 225,000.00 | 225,500.00 | 225,500.00 | -0.66% | 59,960 |
| Apr 24, 2026 | 225,000.00 | 231,000.00 | 222,000.00 | 227,000.00 | 227,000.00 | 3.89% | 115,728 |
| Apr 23, 2026 | 224,000.00 | 224,000.00 | 215,500.00 | 218,500.00 | 218,500.00 | 0.46% | 84,108 |
| Apr 22, 2026 | 212,000.00 | 219,500.00 | 212,000.00 | 217,500.00 | 217,500.00 | 1.64% | 69,710 |
| Apr 21, 2026 | 212,000.00 | 215,500.00 | 209,500.00 | 214,000.00 | 214,000.00 | 1.66% | 77,510 |
| Apr 20, 2026 | 214,000.00 | 215,500.00 | 207,500.00 | 210,500.00 | 210,500.00 | -1.41% | 44,662 |
| Apr 17, 2026 | 208,500.00 | 216,000.00 | 205,500.00 | 213,500.00 | 213,500.00 | 4.91% | 117,471 |
| Apr 16, 2026 | 199,900.00 | 206,000.00 | 196,000.00 | 203,500.00 | 203,500.00 | 2.78% | 90,177 |
| Apr 15, 2026 | 197,000.00 | 201,500.00 | 194,500.00 | 198,000.00 | 198,000.00 | 0.56% | 87,470 |
| Apr 14, 2026 | 201,500.00 | 201,500.00 | 192,700.00 | 196,900.00 | 196,900.00 | -1.10% | 70,068 |
| Apr 13, 2026 | 181,900.00 | 202,000.00 | 181,100.00 | 199,100.00 | 199,100.00 | 6.64% | 146,590 |
| Apr 10, 2026 | 188,000.00 | 190,000.00 | 184,100.00 | 186,700.00 | 186,700.00 | 0.48% | 95,459 |
| Apr 9, 2026 | 186,200.00 | 190,500.00 | 183,600.00 | 185,800.00 | 185,800.00 | 0.22% | 117,725 |
| Apr 8, 2026 | 188,300.00 | 190,600.00 | 178,500.00 | 185,400.00 | 185,400.00 | 2.94% | 99,873 |
| Apr 7, 2026 | 188,000.00 | 193,000.00 | 179,500.00 | 180,100.00 | 180,100.00 | -3.43% | 61,456 |
| Apr 6, 2026 | 191,400.00 | 195,300.00 | 183,200.00 | 186,500.00 | 186,500.00 | -1.48% | 77,488 |
| Apr 3, 2026 | 199,400.00 | 199,400.00 | 188,900.00 | 189,300.00 | 189,300.00 | -2.67% | 69,182 |
| Apr 2, 2026 | 200,000.00 | 208,000.00 | 192,500.00 | 194,500.00 | 194,500.00 | -2.75% | 97,866 |
| Apr 1, 2026 | 202,000.00 | 206,500.00 | 198,100.00 | 200,000.00 | 200,000.00 | 1.78% | 94,505 |
| Mar 31, 2026 | 188,100.00 | 206,000.00 | 187,500.00 | 196,500.00 | 196,500.00 | 2.29% | 152,539 |
| Mar 30, 2026 | 199,100.00 | 201,000.00 | 191,000.00 | 192,100.00 | 192,100.00 | -6.29% | 83,968 |
| Mar 27, 2026 | 188,700.00 | 208,000.00 | 185,100.00 | 205,000.00 | 201,700.00 | 8.58% | 146,270 |
| Mar 26, 2026 | 198,500.00 | 198,500.00 | 186,900.00 | 188,800.00 | 185,760.78 | -3.82% | 50,346 |
| Mar 25, 2026 | 197,300.00 | 202,000.00 | 194,400.00 | 196,300.00 | 193,140.05 | 1.45% | 73,486 |
| Mar 24, 2026 | 204,000.00 | 204,000.00 | 190,800.00 | 193,500.00 | 190,385.12 | -2.27% | 84,641 |
| Mar 23, 2026 | 192,200.00 | 205,000.00 | 189,300.00 | 198,000.00 | 194,812.68 | 0.97% | 187,818 |
| Mar 20, 2026 | 179,000.00 | 205,000.00 | 178,500.00 | 196,100.00 | 192,943.27 | 9.43% | 304,911 |
| Mar 19, 2026 | 172,000.00 | 180,800.00 | 171,900.00 | 179,200.00 | 176,315.32 | 1.88% | 41,929 |
| Mar 18, 2026 | 176,900.00 | 178,600.00 | 175,000.00 | 175,900.00 | 173,068.44 | 0.11% | 46,259 |
| Mar 17, 2026 | 173,500.00 | 177,500.00 | 172,400.00 | 175,700.00 | 172,871.66 | 2.93% | 33,111 |
| Mar 16, 2026 | 175,000.00 | 175,000.00 | 170,700.00 | 170,700.00 | 167,952.15 | -3.67% | 45,991 |
| Mar 13, 2026 | 169,500.00 | 179,100.00 | 169,400.00 | 177,200.00 | 174,347.51 | 1.66% | 67,175 |
| Mar 12, 2026 | 169,100.00 | 175,000.00 | 168,100.00 | 174,300.00 | 171,494.20 | 2.23% | 67,876 |
| Mar 11, 2026 | 174,000.00 | 175,700.00 | 169,000.00 | 170,500.00 | 167,755.37 | -0.87% | 48,028 |
| Mar 10, 2026 | 169,900.00 | 173,900.00 | 168,300.00 | 172,000.00 | 169,231.22 | 4.88% | 44,242 |
| Mar 9, 2026 | 162,000.00 | 165,000.00 | 159,400.00 | 164,000.00 | 161,360.00 | -2.90% | 50,957 |
| Mar 6, 2026 | 164,700.00 | 170,900.00 | 161,600.00 | 168,900.00 | 166,181.12 | 1.08% | 58,646 |
| Mar 5, 2026 | 168,900.00 | 170,900.00 | 165,600.00 | 167,100.00 | 164,410.10 | 3.98% | 105,429 |
| Mar 4, 2026 | 168,200.00 | 171,700.00 | 155,500.00 | 160,700.00 | 158,113.12 | -9.26% | 127,848 |
| Mar 3, 2026 | 186,700.00 | 186,800.00 | 177,000.00 | 177,100.00 | 174,249.12 | -6.79% | 94,647 |
| Feb 27, 2026 | 189,900.00 | 190,900.00 | 185,200.00 | 190,000.00 | 186,941.46 | 0.53% | 100,488 |
| Feb 26, 2026 | 193,100.00 | 194,500.00 | 188,500.00 | 189,000.00 | 185,957.56 | -2.02% | 161,767 |
| Feb 25, 2026 | 196,400.00 | 197,100.00 | 190,700.00 | 192,900.00 | 189,794.78 | -1.68% | 97,792 |
| Feb 24, 2026 | 194,000.00 | 202,500.00 | 189,000.00 | 196,200.00 | 193,041.66 | 3.32% | 183,306 |
| Feb 23, 2026 | 195,800.00 | 196,700.00 | 189,100.00 | 189,900.00 | 186,843.07 | -2.52% | 109,406 |
| Feb 20, 2026 | 199,000.00 | 200,500.00 | 193,400.00 | 194,800.00 | 191,664.20 | -2.60% | 103,088 |
| Feb 19, 2026 | 200,000.00 | 204,000.00 | 196,200.00 | 200,000.00 | 196,780.49 | -1.48% | 84,915 |