Cosmax, Inc. (KRX:192820)
South Korea
· Delayed Price · Currency is KRW 164,000
-4,900 (-2.90%)
Mar 9, 2026, 3:30 PM KST
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 162,000.00 | 165,000.00 | 159,400.00 | 164,000.00 | 164,000.00 | -2.90% | 50,956 |
| Mar 6, 2026 | 164,700.00 | 170,900.00 | 161,600.00 | 168,900.00 | 168,900.00 | 1.08% | 58,645 |
| Mar 5, 2026 | 168,900.00 | 170,900.00 | 165,600.00 | 167,100.00 | 167,100.00 | 3.98% | 105,429 |
| Mar 4, 2026 | 168,200.00 | 171,700.00 | 155,500.00 | 160,700.00 | 160,700.00 | -9.26% | 127,842 |
| Mar 3, 2026 | 186,700.00 | 186,800.00 | 177,000.00 | 177,100.00 | 177,100.00 | -6.79% | 94,646 |
| Feb 27, 2026 | 189,900.00 | 190,900.00 | 185,200.00 | 190,000.00 | 190,000.00 | 0.53% | 100,486 |
| Feb 26, 2026 | 193,100.00 | 194,500.00 | 188,500.00 | 189,000.00 | 189,000.00 | -2.02% | 161,767 |
| Feb 25, 2026 | 196,400.00 | 197,100.00 | 190,700.00 | 192,900.00 | 192,900.00 | -1.68% | 97,791 |
| Feb 24, 2026 | 194,000.00 | 202,500.00 | 189,000.00 | 196,200.00 | 196,200.00 | 3.32% | 183,306 |
| Feb 23, 2026 | 195,800.00 | 196,700.00 | 189,100.00 | 189,900.00 | 189,900.00 | -2.52% | 109,402 |
| Feb 20, 2026 | 199,000.00 | 200,500.00 | 193,400.00 | 194,800.00 | 194,800.00 | -2.60% | 103,088 |
| Feb 19, 2026 | 200,000.00 | 204,000.00 | 196,200.00 | 200,000.00 | 200,000.00 | -1.48% | 84,914 |
| Feb 13, 2026 | 203,500.00 | 206,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | -2.87% | 48,517 |
| Feb 12, 2026 | 203,500.00 | 209,000.00 | 199,900.00 | 209,000.00 | 209,000.00 | 2.96% | 77,682 |
| Feb 11, 2026 | 206,500.00 | 207,500.00 | 202,500.00 | 203,000.00 | 203,000.00 | -2.17% | 34,831 |
| Feb 10, 2026 | 207,000.00 | 209,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | - | 51,938 |
| Feb 9, 2026 | 198,300.00 | 209,000.00 | 198,300.00 | 207,500.00 | 207,500.00 | 4.69% | 104,787 |
| Feb 6, 2026 | 196,400.00 | 205,500.00 | 186,000.00 | 198,200.00 | 198,200.00 | 0.71% | 107,532 |
| Feb 5, 2026 | 192,000.00 | 201,500.00 | 191,500.00 | 196,800.00 | 196,800.00 | 2.55% | 121,572 |
| Feb 4, 2026 | 192,500.00 | 198,500.00 | 190,300.00 | 191,900.00 | 191,900.00 | -1.54% | 57,104 |
| Feb 3, 2026 | 194,000.00 | 194,900.00 | 187,500.00 | 194,900.00 | 194,900.00 | 2.90% | 72,383 |
| Feb 2, 2026 | 202,000.00 | 202,500.00 | 187,100.00 | 189,400.00 | 189,400.00 | -6.47% | 88,225 |
| Jan 30, 2026 | 197,600.00 | 206,500.00 | 196,500.00 | 202,500.00 | 202,500.00 | 1.91% | 150,037 |
| Jan 29, 2026 | 193,900.00 | 199,900.00 | 192,900.00 | 198,700.00 | 198,700.00 | 1.90% | 108,057 |
| Jan 28, 2026 | 192,100.00 | 195,200.00 | 190,900.00 | 195,000.00 | 195,000.00 | 2.96% | 91,208 |
| Jan 27, 2026 | 190,000.00 | 191,000.00 | 187,000.00 | 189,400.00 | 189,400.00 | -0.26% | 61,879 |
| Jan 26, 2026 | 194,500.00 | 195,900.00 | 189,400.00 | 189,900.00 | 189,900.00 | -2.01% | 70,718 |
| Jan 23, 2026 | 195,700.00 | 196,500.00 | 189,700.00 | 193,800.00 | 193,800.00 | 0.41% | 78,476 |
| Jan 22, 2026 | 184,300.00 | 198,800.00 | 183,100.00 | 193,000.00 | 193,000.00 | 4.78% | 184,730 |
| Jan 21, 2026 | 180,200.00 | 184,300.00 | 175,400.00 | 184,200.00 | 184,200.00 | -0.05% | 93,547 |
| Jan 20, 2026 | 182,000.00 | 186,000.00 | 181,500.00 | 184,300.00 | 184,300.00 | 0.11% | 55,075 |
| Jan 19, 2026 | 185,700.00 | 187,300.00 | 181,300.00 | 184,100.00 | 184,100.00 | -1.71% | 85,628 |
| Jan 16, 2026 | 181,900.00 | 188,500.00 | 179,500.00 | 187,300.00 | 187,300.00 | 3.14% | 138,069 |
| Jan 15, 2026 | 179,900.00 | 183,000.00 | 178,200.00 | 181,600.00 | 181,600.00 | 0.94% | 87,726 |
| Jan 14, 2026 | 174,300.00 | 183,700.00 | 173,400.00 | 179,900.00 | 179,900.00 | 4.11% | 139,232 |
| Jan 13, 2026 | 173,900.00 | 174,000.00 | 170,800.00 | 172,800.00 | 172,800.00 | -0.17% | 50,549 |
| Jan 12, 2026 | 174,600.00 | 174,700.00 | 168,000.00 | 173,100.00 | 173,100.00 | -0.86% | 62,783 |
| Jan 9, 2026 | 172,200.00 | 176,500.00 | 169,700.00 | 174,600.00 | 174,600.00 | 0.81% | 103,606 |
| Jan 8, 2026 | 172,400.00 | 173,200.00 | 170,200.00 | 173,200.00 | 173,200.00 | -0.74% | 78,876 |
| Jan 7, 2026 | 175,800.00 | 177,400.00 | 169,800.00 | 174,500.00 | 174,500.00 | -0.74% | 103,350 |
| Jan 6, 2026 | 175,000.00 | 178,000.00 | 173,400.00 | 175,800.00 | 175,800.00 | 1.62% | 64,835 |
| Jan 5, 2026 | 181,000.00 | 181,000.00 | 170,600.00 | 173,000.00 | 173,000.00 | -2.81% | 139,566 |
| Jan 2, 2026 | 166,600.00 | 178,000.00 | 166,400.00 | 178,000.00 | 178,000.00 | 9.20% | 154,699 |
| Dec 30, 2025 | 167,000.00 | 168,600.00 | 162,100.00 | 163,000.00 | 163,000.00 | -1.63% | 62,886 |
| Dec 29, 2025 | 162,000.00 | 165,700.00 | 161,000.00 | 165,700.00 | 165,700.00 | 2.09% | 39,343 |
| Dec 26, 2025 | 167,500.00 | 170,300.00 | 162,300.00 | 162,300.00 | 162,300.00 | -2.93% | 51,226 |
| Dec 24, 2025 | 168,200.00 | 169,200.00 | 166,600.00 | 167,200.00 | 167,200.00 | -0.54% | 24,124 |
| Dec 23, 2025 | 169,500.00 | 169,800.00 | 167,700.00 | 168,100.00 | 168,100.00 | -0.71% | 22,192 |
| Dec 22, 2025 | 170,000.00 | 170,800.00 | 168,600.00 | 169,300.00 | 169,300.00 | 0.36% | 32,887 |
| Dec 19, 2025 | 169,900.00 | 170,500.00 | 167,500.00 | 168,700.00 | 168,700.00 | 0.24% | 50,465 |
| Dec 18, 2025 | 167,600.00 | 169,500.00 | 165,200.00 | 168,300.00 | 168,300.00 | -1.29% | 47,403 |
| Dec 17, 2025 | 172,000.00 | 175,500.00 | 169,000.00 | 170,500.00 | 170,500.00 | 0.35% | 89,679 |
| Dec 16, 2025 | 161,400.00 | 171,500.00 | 160,900.00 | 169,900.00 | 169,900.00 | 5.14% | 141,662 |
| Dec 15, 2025 | 162,300.00 | 163,200.00 | 159,700.00 | 161,600.00 | 161,600.00 | -1.22% | 40,907 |
| Dec 12, 2025 | 162,900.00 | 163,900.00 | 162,100.00 | 163,600.00 | 163,600.00 | 0.62% | 38,264 |
| Dec 11, 2025 | 163,900.00 | 165,400.00 | 161,000.00 | 162,600.00 | 162,600.00 | 0.18% | 79,710 |
| Dec 10, 2025 | 165,400.00 | 165,600.00 | 161,700.00 | 162,300.00 | 162,300.00 | -1.16% | 77,241 |
| Dec 9, 2025 | 166,700.00 | 170,000.00 | 163,300.00 | 164,200.00 | 164,200.00 | 0.55% | 44,843 |
| Dec 8, 2025 | 166,300.00 | 166,300.00 | 162,600.00 | 163,300.00 | 163,300.00 | -1.15% | 34,321 |
| Dec 5, 2025 | 162,400.00 | 165,700.00 | 162,400.00 | 165,200.00 | 165,200.00 | 1.29% | 53,972 |
| Dec 4, 2025 | 163,500.00 | 165,200.00 | 161,000.00 | 163,100.00 | 163,100.00 | -0.24% | 47,461 |
| Dec 3, 2025 | 163,000.00 | 164,000.00 | 160,800.00 | 163,500.00 | 163,500.00 | 0.31% | 36,552 |
| Dec 2, 2025 | 163,900.00 | 164,400.00 | 161,100.00 | 163,000.00 | 163,000.00 | -0.24% | 38,763 |
| Dec 1, 2025 | 167,400.00 | 167,400.00 | 162,100.00 | 163,400.00 | 163,400.00 | -1.57% | 46,691 |
| Nov 28, 2025 | 162,300.00 | 167,500.00 | 162,300.00 | 166,000.00 | 166,000.00 | 2.79% | 47,654 |
| Nov 27, 2025 | 163,200.00 | 164,400.00 | 160,900.00 | 161,500.00 | 161,500.00 | -0.98% | 74,188 |
| Nov 26, 2025 | 161,300.00 | 163,100.00 | 160,600.00 | 163,100.00 | 163,100.00 | 1.18% | 38,652 |
| Nov 25, 2025 | 167,500.00 | 167,600.00 | 160,000.00 | 161,200.00 | 161,200.00 | -2.66% | 57,156 |
| Nov 24, 2025 | 174,100.00 | 174,200.00 | 165,600.00 | 165,600.00 | 165,600.00 | -4.88% | 79,573 |
| Nov 21, 2025 | 171,300.00 | 175,550.00 | 167,000.00 | 174,100.00 | 174,100.00 | 3.82% | 236,723 |
| Nov 20, 2025 | 161,900.00 | 169,400.00 | 160,000.00 | 167,700.00 | 167,700.00 | 3.45% | 136,354 |
| Nov 19, 2025 | 156,200.00 | 162,800.00 | 155,500.00 | 162,100.00 | 162,100.00 | 4.04% | 172,408 |
| Nov 18, 2025 | 157,300.00 | 159,500.00 | 155,200.00 | 155,800.00 | 155,800.00 | -1.89% | 78,597 |
| Nov 17, 2025 | 158,100.00 | 159,000.00 | 156,000.00 | 158,800.00 | 158,800.00 | 1.66% | 50,111 |
| Nov 14, 2025 | 157,500.00 | 161,500.00 | 155,800.00 | 156,200.00 | 156,200.00 | -2.86% | 99,824 |
| Nov 13, 2025 | 156,800.00 | 160,800.00 | 155,300.00 | 160,800.00 | 160,800.00 | 1.77% | 144,321 |
| Nov 12, 2025 | 156,300.00 | 159,300.00 | 155,700.00 | 158,000.00 | 158,000.00 | 1.48% | 213,802 |
| Nov 11, 2025 | 180,500.00 | 180,600.00 | 155,700.00 | 155,700.00 | 155,700.00 | -17.84% | 651,102 |
| Nov 10, 2025 | 197,700.00 | 197,700.00 | 184,600.00 | 189,500.00 | 189,500.00 | -2.12% | 120,630 |
| Nov 7, 2025 | 187,800.00 | 203,000.00 | 187,700.00 | 193,600.00 | 193,600.00 | 1.04% | 106,665 |
| Nov 6, 2025 | 197,200.00 | 198,000.00 | 189,600.00 | 191,600.00 | 191,600.00 | -2.04% | 85,698 |
| Nov 5, 2025 | 201,000.00 | 201,000.00 | 188,800.00 | 195,600.00 | 195,600.00 | -1.91% | 79,434 |
| Nov 4, 2025 | 201,500.00 | 203,000.00 | 199,400.00 | 199,400.00 | 199,400.00 | -1.29% | 75,652 |
| Nov 3, 2025 | 209,000.00 | 211,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | -1.22% | 93,416 |
| Oct 31, 2025 | 203,000.00 | 206,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 1.24% | 44,921 |
| Oct 30, 2025 | 207,000.00 | 209,000.00 | 201,500.00 | 202,000.00 | 202,000.00 | -0.98% | 82,366 |
| Oct 29, 2025 | 207,500.00 | 208,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | -0.73% | 62,382 |
| Oct 28, 2025 | 206,500.00 | 211,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | 0.24% | 140,082 |
| Oct 27, 2025 | 203,500.00 | 206,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | 0.49% | 73,436 |
| Oct 24, 2025 | 207,000.00 | 207,500.00 | 203,000.00 | 204,000.00 | 204,000.00 | -0.73% | 45,319 |
| Oct 23, 2025 | 210,000.00 | 213,500.00 | 205,000.00 | 205,500.00 | 205,500.00 | -1.44% | 64,228 |
| Oct 22, 2025 | 207,500.00 | 210,500.00 | 206,000.00 | 208,500.00 | 208,500.00 | 0.97% | 49,777 |
| Oct 21, 2025 | 211,000.00 | 211,500.00 | 204,500.00 | 206,500.00 | 206,500.00 | -1.43% | 87,714 |
| Oct 20, 2025 | 201,500.00 | 210,000.00 | 200,000.00 | 209,500.00 | 209,500.00 | 5.07% | 76,137 |
| Oct 17, 2025 | 200,000.00 | 201,500.00 | 197,700.00 | 199,400.00 | 199,400.00 | -1.29% | 55,247 |
| Oct 16, 2025 | 204,500.00 | 205,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | -0.49% | 62,172 |
| Oct 15, 2025 | 200,500.00 | 203,000.00 | 199,600.00 | 203,000.00 | 203,000.00 | 2.16% | 59,653 |
| Oct 14, 2025 | 202,000.00 | 204,000.00 | 196,600.00 | 198,700.00 | 198,700.00 | -2.60% | 77,875 |
| Oct 13, 2025 | 201,000.00 | 206,500.00 | 200,500.00 | 204,000.00 | 204,000.00 | -0.24% | 78,014 |
| Oct 10, 2025 | 207,500.00 | 208,000.00 | 201,500.00 | 204,500.00 | 204,500.00 | -3.54% | 96,860 |