Cosmax, Inc. (KRX:192820)
South Korea
· Delayed Price · Currency is KRW 221,000
-4,500 (-2.00%)
At close: Apr 28, 2026
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 223,500.00 | 227,500.00 | 220,500.00 | 221,500.00 | - | -1.77% | 23,110 |
| 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 |
| Feb 13, 2026 | 203,500.00 | 206,000.00 | 200,000.00 | 203,000.00 | 199,732.20 | -2.87% | 48,517 |
| Feb 12, 2026 | 203,500.00 | 209,000.00 | 199,900.00 | 209,000.00 | 205,635.61 | 2.96% | 77,683 |
| Feb 11, 2026 | 206,500.00 | 207,500.00 | 202,500.00 | 203,000.00 | 199,732.20 | -2.17% | 34,831 |
| Feb 10, 2026 | 207,000.00 | 209,500.00 | 204,500.00 | 207,500.00 | 204,159.76 | - | 52,893 |
| Feb 9, 2026 | 198,300.00 | 209,000.00 | 198,300.00 | 207,500.00 | 204,159.76 | 4.69% | 104,788 |
| Feb 6, 2026 | 196,400.00 | 205,500.00 | 186,000.00 | 198,200.00 | 195,009.46 | 0.71% | 107,532 |
| Feb 5, 2026 | 192,000.00 | 201,500.00 | 191,500.00 | 196,800.00 | 193,632.00 | 2.55% | 121,572 |
| Feb 4, 2026 | 192,500.00 | 198,500.00 | 190,300.00 | 191,900.00 | 188,810.88 | -1.54% | 57,104 |
| Feb 3, 2026 | 194,000.00 | 194,900.00 | 187,500.00 | 194,900.00 | 191,762.59 | 2.90% | 72,383 |
| Feb 2, 2026 | 202,000.00 | 202,500.00 | 187,100.00 | 189,400.00 | 186,351.12 | -6.47% | 88,233 |
| Jan 30, 2026 | 197,600.00 | 206,500.00 | 196,500.00 | 202,500.00 | 199,240.24 | 1.91% | 150,037 |
| Jan 29, 2026 | 193,900.00 | 199,900.00 | 192,900.00 | 198,700.00 | 195,501.41 | 1.90% | 108,057 |
| Jan 28, 2026 | 192,100.00 | 195,200.00 | 190,900.00 | 195,000.00 | 191,860.98 | 2.96% | 91,208 |
| Jan 27, 2026 | 190,000.00 | 191,000.00 | 187,000.00 | 189,400.00 | 186,351.12 | -0.26% | 61,879 |
| Jan 26, 2026 | 194,500.00 | 195,900.00 | 189,400.00 | 189,900.00 | 186,843.07 | -2.01% | 70,718 |
| Jan 23, 2026 | 195,700.00 | 196,500.00 | 189,700.00 | 193,800.00 | 190,680.29 | 0.41% | 80,012 |
| Jan 22, 2026 | 184,300.00 | 198,800.00 | 183,100.00 | 193,000.00 | 189,893.17 | 4.78% | 184,730 |
| Jan 21, 2026 | 180,200.00 | 184,300.00 | 175,400.00 | 184,200.00 | 181,234.83 | -0.05% | 93,547 |
| Jan 20, 2026 | 182,000.00 | 186,000.00 | 181,500.00 | 184,300.00 | 181,333.22 | 0.11% | 55,087 |
| Jan 19, 2026 | 185,700.00 | 187,300.00 | 181,300.00 | 184,100.00 | 181,136.44 | -1.71% | 103,261 |
| Jan 16, 2026 | 181,900.00 | 188,500.00 | 179,500.00 | 187,300.00 | 184,284.93 | 3.14% | 138,069 |
| Jan 15, 2026 | 179,900.00 | 183,000.00 | 178,200.00 | 181,600.00 | 178,676.68 | 0.94% | 87,728 |
| Jan 14, 2026 | 174,300.00 | 183,700.00 | 173,400.00 | 179,900.00 | 177,004.05 | 4.11% | 139,232 |
| Jan 13, 2026 | 173,900.00 | 174,000.00 | 170,800.00 | 172,800.00 | 170,018.34 | -0.17% | 50,550 |
| Jan 12, 2026 | 174,600.00 | 174,700.00 | 168,000.00 | 173,100.00 | 170,313.51 | -0.86% | 62,783 |
| Jan 9, 2026 | 172,200.00 | 176,500.00 | 169,700.00 | 174,600.00 | 171,789.37 | 0.81% | 103,608 |
| Jan 8, 2026 | 172,400.00 | 173,200.00 | 170,200.00 | 173,200.00 | 170,411.90 | -0.74% | 78,877 |
| Jan 7, 2026 | 175,800.00 | 177,400.00 | 169,800.00 | 174,500.00 | 171,690.98 | -0.74% | 103,352 |
| Jan 6, 2026 | 175,000.00 | 178,000.00 | 173,400.00 | 175,800.00 | 172,970.05 | 1.62% | 64,835 |
| Jan 5, 2026 | 181,000.00 | 181,000.00 | 170,600.00 | 173,000.00 | 170,215.12 | -2.81% | 139,566 |
| Jan 2, 2026 | 166,600.00 | 178,000.00 | 166,400.00 | 178,000.00 | 175,134.63 | 9.20% | 154,699 |
| Dec 30, 2025 | 167,000.00 | 168,600.00 | 162,100.00 | 163,000.00 | 160,376.10 | -1.63% | 62,886 |
| Dec 29, 2025 | 162,000.00 | 165,700.00 | 161,000.00 | 165,700.00 | 163,032.63 | 2.09% | 39,343 |
| Dec 26, 2025 | 167,500.00 | 170,300.00 | 162,300.00 | 162,300.00 | 159,687.37 | -2.93% | 51,226 |
| Dec 24, 2025 | 168,200.00 | 169,200.00 | 166,600.00 | 167,200.00 | 164,508.49 | -0.54% | 24,125 |
| Dec 23, 2025 | 169,500.00 | 169,800.00 | 167,700.00 | 168,100.00 | 165,394.00 | -0.71% | 22,192 |
| Dec 22, 2025 | 170,000.00 | 170,800.00 | 168,600.00 | 169,300.00 | 166,574.68 | 0.36% | 32,887 |
| Dec 19, 2025 | 169,900.00 | 170,500.00 | 167,500.00 | 168,700.00 | 165,984.34 | 0.24% | 50,465 |
| Dec 18, 2025 | 167,600.00 | 169,500.00 | 165,200.00 | 168,300.00 | 165,590.78 | -1.29% | 47,403 |
| Dec 17, 2025 | 172,000.00 | 175,500.00 | 169,000.00 | 170,500.00 | 167,755.37 | 0.35% | 89,680 |
| Dec 16, 2025 | 161,400.00 | 171,500.00 | 160,900.00 | 169,900.00 | 167,165.02 | 5.14% | 141,662 |
| Dec 15, 2025 | 162,300.00 | 163,200.00 | 159,700.00 | 161,600.00 | 158,998.63 | -1.22% | 40,907 |
| Dec 12, 2025 | 162,900.00 | 163,900.00 | 162,100.00 | 163,600.00 | 160,966.44 | 0.62% | 38,264 |
| Dec 11, 2025 | 163,900.00 | 165,400.00 | 161,000.00 | 162,600.00 | 159,982.54 | 0.18% | 79,710 |
| Dec 10, 2025 | 165,400.00 | 165,600.00 | 161,700.00 | 162,300.00 | 159,687.37 | -1.16% | 77,241 |
| Dec 9, 2025 | 166,700.00 | 170,000.00 | 163,300.00 | 164,200.00 | 161,556.78 | 0.55% | 44,843 |
| Dec 8, 2025 | 166,300.00 | 166,300.00 | 162,600.00 | 163,300.00 | 160,671.27 | -1.15% | 34,321 |
| Dec 5, 2025 | 162,400.00 | 165,700.00 | 162,400.00 | 165,200.00 | 162,540.68 | 1.29% | 53,972 |
| Dec 4, 2025 | 163,500.00 | 165,200.00 | 161,000.00 | 163,100.00 | 160,474.49 | -0.24% | 47,461 |
| Dec 3, 2025 | 163,000.00 | 164,000.00 | 160,800.00 | 163,500.00 | 160,868.05 | 0.31% | 36,552 |
| Dec 2, 2025 | 163,900.00 | 164,400.00 | 161,100.00 | 163,000.00 | 160,376.10 | -0.24% | 38,763 |
| Dec 1, 2025 | 167,400.00 | 167,400.00 | 162,100.00 | 163,400.00 | 160,769.66 | -1.57% | 46,691 |