Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 300,000
-3,000 (-0.99%)
At close: Aug 31, 2026
Cosmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 173,000.00 | 180,800.00 | 173,000.00 | 178,400.00 | 178,400.00 | 0.79% | 56,011 |
| Jul 23, 2026 | 167,600.00 | 178,100.00 | 167,600.00 | 177,000.00 | 177,000.00 | 4.61% | 59,127 |
| Jul 22, 2026 | 172,300.00 | 174,600.00 | 168,500.00 | 169,200.00 | 169,200.00 | -1.74% | 48,248 |
| Jul 21, 2026 | 170,500.00 | 176,600.00 | 170,500.00 | 172,200.00 | 172,200.00 | -0.81% | 46,441 |
| Jul 20, 2026 | 180,600.00 | 181,000.00 | 173,000.00 | 173,600.00 | 173,600.00 | -4.14% | 44,147 |
| Jul 16, 2026 | 183,500.00 | 188,000.00 | 177,000.00 | 181,100.00 | 181,100.00 | 0.72% | 56,229 |
| Jul 15, 2026 | 175,100.00 | 181,500.00 | 172,500.00 | 179,800.00 | 179,800.00 | 2.86% | 88,595 |
| Jul 14, 2026 | 183,500.00 | 183,700.00 | 173,000.00 | 174,800.00 | 174,800.00 | -5.15% | 80,224 |
| Jul 13, 2026 | 174,700.00 | 189,500.00 | 174,700.00 | 184,300.00 | 184,300.00 | 6.72% | 115,401 |
| Jul 10, 2026 | 175,200.00 | 182,200.00 | 168,400.00 | 172,700.00 | 172,700.00 | -0.46% | 150,381 |
| Jul 9, 2026 | 176,000.00 | 179,600.00 | 171,500.00 | 173,500.00 | 173,500.00 | -3.40% | 95,214 |
| Jul 8, 2026 | 185,100.00 | 186,900.00 | 174,200.00 | 179,600.00 | 179,600.00 | -1.86% | 111,191 |
| Jul 7, 2026 | 177,000.00 | 188,800.00 | 175,000.00 | 183,000.00 | 183,000.00 | 2.81% | 124,129 |
| Jul 6, 2026 | 170,000.00 | 183,400.00 | 169,100.00 | 178,000.00 | 178,000.00 | 5.76% | 115,004 |
| Jul 3, 2026 | 171,000.00 | 174,500.00 | 165,000.00 | 168,300.00 | 168,300.00 | 0.60% | 73,003 |
| Jul 2, 2026 | 166,500.00 | 178,900.00 | 164,300.00 | 167,300.00 | 167,300.00 | 1.21% | 123,087 |
| Jul 1, 2026 | 158,200.00 | 168,000.00 | 152,200.00 | 165,300.00 | 165,300.00 | 6.71% | 76,763 |
| Jun 30, 2026 | 157,600.00 | 163,500.00 | 154,300.00 | 154,900.00 | 154,900.00 | -2.64% | 71,374 |
| Jun 29, 2026 | 146,300.00 | 159,600.00 | 144,600.00 | 159,100.00 | 159,100.00 | 9.80% | 74,141 |
| Jun 26, 2026 | 147,000.00 | 149,100.00 | 141,000.00 | 144,900.00 | 144,900.00 | -2.16% | 78,602 |
| Jun 25, 2026 | 151,800.00 | 154,100.00 | 147,200.00 | 148,100.00 | 148,100.00 | -2.37% | 60,020 |
| Jun 24, 2026 | 152,000.00 | 155,100.00 | 148,000.00 | 151,700.00 | 151,700.00 | -0.52% | 53,735 |
| Jun 23, 2026 | 155,600.00 | 161,900.00 | 151,200.00 | 152,500.00 | 152,500.00 | -2.24% | 112,402 |
| Jun 22, 2026 | 160,200.00 | 162,900.00 | 153,400.00 | 156,000.00 | 156,000.00 | -2.01% | 50,515 |
| Jun 19, 2026 | 165,600.00 | 169,400.00 | 155,900.00 | 159,200.00 | 159,200.00 | -3.86% | 144,579 |