Cosmax, Inc. (KRX:192820)
South Korea · Delayed Price · Currency is KRW 154,900
-4,200 (-2.64%)
At close: Jun 30, 2026
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 168,000.00 | 168,300.00 | 164,000.00 | 165,600.00 | 165,600.00 | -1.95% | 57,449 |
| Jun 17, 2026 | 169,800.00 | 174,000.00 | 166,000.00 | 168,900.00 | 168,900.00 | 1.14% | 58,113 |
| Jun 16, 2026 | 169,100.00 | 175,200.00 | 167,000.00 | 167,000.00 | 167,000.00 | -1.01% | 61,330 |
| Jun 15, 2026 | 173,300.00 | 173,600.00 | 168,200.00 | 168,700.00 | 168,700.00 | 0.06% | 75,833 |
| Jun 12, 2026 | 170,300.00 | 171,900.00 | 164,700.00 | 168,600.00 | 168,600.00 | 1.63% | 71,464 |
| Jun 11, 2026 | 160,600.00 | 167,200.00 | 159,400.00 | 165,900.00 | 165,900.00 | 1.10% | 73,323 |
| Jun 10, 2026 | 168,800.00 | 170,800.00 | 160,000.00 | 164,100.00 | 164,100.00 | -1.03% | 58,307 |
| Jun 9, 2026 | 158,500.00 | 169,500.00 | 156,900.00 | 165,800.00 | 165,800.00 | 4.61% | 62,497 |
| Jun 8, 2026 | 160,300.00 | 162,100.00 | 156,100.00 | 158,500.00 | 158,500.00 | -4.46% | 49,610 |
| Jun 5, 2026 | 171,500.00 | 173,200.00 | 164,600.00 | 165,900.00 | 165,900.00 | -2.58% | 58,948 |
| Jun 4, 2026 | 170,100.00 | 172,900.00 | 167,000.00 | 170,300.00 | 170,300.00 | 0.18% | 85,636 |
| Jun 2, 2026 | 172,700.00 | 172,700.00 | 167,000.00 | 170,000.00 | 170,000.00 | -1.16% | 71,882 |
| Jun 1, 2026 | 173,800.00 | 178,500.00 | 170,500.00 | 172,000.00 | 172,000.00 | -0.98% | 130,507 |
| May 29, 2026 | 175,500.00 | 177,000.00 | 169,100.00 | 173,700.00 | 173,700.00 | -0.80% | 76,004 |
| May 28, 2026 | 179,000.00 | 179,000.00 | 168,600.00 | 175,100.00 | 175,100.00 | -0.62% | 47,676 |
| May 27, 2026 | 180,600.00 | 181,700.00 | 173,800.00 | 176,200.00 | 176,200.00 | -2.87% | 62,807 |
| May 26, 2026 | 185,700.00 | 188,500.00 | 180,600.00 | 181,400.00 | 181,400.00 | -0.87% | 42,688 |
| May 22, 2026 | 180,000.00 | 187,500.00 | 179,400.00 | 183,000.00 | 183,000.00 | 3.68% | 55,879 |
| May 21, 2026 | 175,000.00 | 177,800.00 | 171,500.00 | 176,500.00 | 176,500.00 | 2.02% | 72,017 |
| May 20, 2026 | 178,300.00 | 178,400.00 | 169,700.00 | 173,000.00 | 173,000.00 | -2.26% | 57,172 |
| May 19, 2026 | 181,900.00 | 183,300.00 | 173,900.00 | 177,000.00 | 177,000.00 | -1.88% | 67,501 |
| May 18, 2026 | 183,700.00 | 183,900.00 | 176,800.00 | 180,400.00 | 180,400.00 | -2.85% | 65,975 |
| May 15, 2026 | 192,000.00 | 192,200.00 | 184,000.00 | 185,700.00 | 185,700.00 | -4.23% | 95,944 |
| May 14, 2026 | 188,900.00 | 193,900.00 | 184,200.00 | 193,900.00 | 193,900.00 | 3.63% | 146,231 |
| May 13, 2026 | 206,500.00 | 207,000.00 | 186,800.00 | 187,100.00 | 187,100.00 | -14.76% | 308,536 |
| May 12, 2026 | 217,000.00 | 226,000.00 | 213,000.00 | 219,500.00 | 219,500.00 | 3.05% | 164,220 |
| May 11, 2026 | 214,500.00 | 223,500.00 | 210,000.00 | 213,000.00 | 213,000.00 | 1.43% | 119,077 |
| May 8, 2026 | 214,000.00 | 220,000.00 | 203,500.00 | 210,000.00 | 210,000.00 | 0.96% | 99,898 |
| May 7, 2026 | 211,500.00 | 213,000.00 | 205,000.00 | 208,000.00 | 208,000.00 | -0.48% | 56,023 |
| May 6, 2026 | 209,000.00 | 213,000.00 | 205,000.00 | 209,000.00 | 209,000.00 | - | 89,205 |
| May 4, 2026 | 216,500.00 | 221,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | -0.71% | 75,378 |
| Apr 30, 2026 | 221,000.00 | 221,000.00 | 210,000.00 | 210,500.00 | 210,500.00 | -5.18% | 86,004 |
| Apr 29, 2026 | 228,000.00 | 230,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 0.45% | 55,993 |
| 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% | 117,472 |
| 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% | 87,472 |