Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 247,000
-1,000 (-0.40%)
Oct 30, 2026, 3:30 PM KST
Cosmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 247,000.00 | 256,000.00 | 241,500.00 | 247,000.00 | 247,000.00 | -0.40% | 124,921 |
| Oct 29, 2026 | 260,500.00 | 263,000.00 | 246,500.00 | 248,000.00 | 248,000.00 | -4.80% | 101,525 |
| Oct 28, 2026 | 263,000.00 | 267,000.00 | 251,000.00 | 260,500.00 | 260,500.00 | -1.14% | 133,618 |
| Oct 27, 2026 | 265,500.00 | 272,500.00 | 261,500.00 | 263,500.00 | 263,500.00 | -1.68% | 96,372 |
| Oct 26, 2026 | 270,000.00 | 283,000.00 | 266,000.00 | 268,000.00 | 268,000.00 | -1.65% | 56,570 |
| Oct 23, 2026 | 274,000.00 | 285,000.00 | 268,500.00 | 272,500.00 | 272,500.00 | - | 112,139 |
| Oct 22, 2026 | 268,000.00 | 281,000.00 | 268,000.00 | 272,500.00 | 272,500.00 | 0.18% | 50,837 |
| Oct 21, 2026 | 270,500.00 | 280,000.00 | 268,000.00 | 272,000.00 | 272,000.00 | 0.55% | 70,996 |
| Oct 20, 2026 | 278,500.00 | 285,000.00 | 265,500.00 | 270,500.00 | 270,500.00 | -4.92% | 99,196 |
| Oct 19, 2026 | 296,000.00 | 297,000.00 | 277,000.00 | 284,500.00 | 284,500.00 | -3.72% | 81,212 |
| Oct 16, 2026 | 286,000.00 | 299,500.00 | 286,000.00 | 295,500.00 | 295,500.00 | 4.23% | 74,170 |
| Oct 15, 2026 | 280,500.00 | 289,000.00 | 272,000.00 | 283,500.00 | 283,500.00 | 0.18% | 115,828 |
| Oct 14, 2026 | 284,500.00 | 288,500.00 | 277,500.00 | 283,000.00 | 283,000.00 | -0.53% | 58,317 |
| Oct 13, 2026 | 294,000.00 | 296,000.00 | 276,500.00 | 284,500.00 | 284,500.00 | -3.72% | 163,544 |
| Oct 12, 2026 | 304,500.00 | 309,500.00 | 290,500.00 | 295,500.00 | 295,500.00 | -3.59% | 115,838 |
| 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% | 203,211 |
| Oct 6, 2026 | 271,500.00 | 298,500.00 | 264,500.00 | 298,000.00 | 298,000.00 | 10.37% | 192,786 |
| Oct 2, 2026 | 280,500.00 | 285,000.00 | 257,000.00 | 270,000.00 | 270,000.00 | -3.23% | 127,723 |
| Oct 1, 2026 | 268,000.00 | 279,500.00 | 262,500.00 | 279,000.00 | 279,000.00 | 4.49% | 77,592 |
| Sep 30, 2026 | 279,500.00 | 292,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | -3.78% | 88,996 |
| Sep 29, 2026 | 270,000.00 | 279,000.00 | 268,000.00 | 277,500.00 | 277,500.00 | 2.40% | 59,939 |
| Sep 28, 2026 | 270,500.00 | 277,000.00 | 268,000.00 | 271,000.00 | 271,000.00 | -0.37% | 46,616 |
| Sep 23, 2026 | 265,500.00 | 275,000.00 | 260,000.00 | 272,000.00 | 272,000.00 | 0.74% | 67,379 |
| Sep 22, 2026 | 274,000.00 | 277,000.00 | 265,500.00 | 270,000.00 | 270,000.00 | -1.82% | 64,088 |
| Sep 21, 2026 | 270,000.00 | 278,000.00 | 264,500.00 | 275,000.00 | 275,000.00 | 0.73% | 53,730 |
| Sep 18, 2026 | 272,000.00 | 281,500.00 | 267,500.00 | 273,000.00 | 273,000.00 | 0.37% | 86,308 |
| Sep 17, 2026 | 281,000.00 | 291,500.00 | 269,500.00 | 272,000.00 | 272,000.00 | -3.03% | 98,694 |
| 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% | 131,228 |
| Sep 11, 2026 | 261,500.00 | 276,000.00 | 260,000.00 | 270,500.00 | 270,500.00 | 2.08% | 166,635 |
| 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% | 85,236 |
| Sep 4, 2026 | 281,500.00 | 283,000.00 | 266,000.00 | 275,500.00 | 275,500.00 | -2.30% | 126,187 |
| 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% | 208,637 |
| Aug 28, 2026 | 282,500.00 | 306,000.00 | 282,500.00 | 303,000.00 | 303,000.00 | 7.07% | 341,107 |
| Aug 27, 2026 | 285,000.00 | 287,500.00 | 271,000.00 | 283,000.00 | 283,000.00 | -1.74% | 128,026 |
| Aug 26, 2026 | 283,000.00 | 297,000.00 | 278,000.00 | 288,000.00 | 288,000.00 | -0.35% | 172,087 |
| Aug 25, 2026 | 286,000.00 | 289,000.00 | 280,000.00 | 289,000.00 | 289,000.00 | 1.05% | 133,363 |
| 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% | 198,135 |
| 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 |