Cosmax, Inc. (192820.KS) KSC
170,000.00
-2000(-1.16%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
192820.KS Historical Return
If you invested ₩1000 in Cosmax, Inc. (192820.KS) 10 years ago, it would be worth ₩1,094.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,324.1, while ₩1000 invested 1 year ago would be worth ₩796.06. This corresponds to total returns of 9.41%, 32.41%, -20.39%, respectively, with annualized returns of 0.9%, 5.77%, -20.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
192820.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 173,800 | 172,000 | 172,000 | 178,500 | 170,500 | 96,931 |
| May 29, 2026 | 175,500 | 173,700 | 173,700 | 177,000 | 169,100 | 78,589 |
| May 28, 2026 | 179,000 | 175,100 | 175,100 | 179,000 | 168,600 | 47,676 |
| May 27, 2026 | 180,600 | 176,200 | 176,200 | 181,700 | 173,800 | 66,170 |
| May 26, 2026 | 185,700 | 181,400 | 181,400 | 188,500 | 180,600 | 41,213 |
| May 22, 2026 | 180,000 | 183,000 | 183,000 | 187,500 | 179,400 | 56,860 |
| May 21, 2026 | 175,000 | 176,500 | 176,500 | 177,800 | 171,500 | 73,142 |
| May 20, 2026 | 178,300 | 173,000 | 173,000 | 178,400 | 169,700 | 58,471 |
| May 19, 2026 | 181,900 | 177,000 | 177,000 | 183,300 | 173,900 | 70,683 |
| May 18, 2026 | 183,700 | 180,400 | 180,400 | 183,900 | 176,800 | 64,763 |
| May 15, 2026 | 192,000 | 185,700 | 185,700 | 192,200 | 184,000 | 98,437 |
| May 14, 2026 | 188,900 | 193,900 | 193,900 | 193,900 | 184,200 | 166,616 |
| May 13, 2026 | 206,500 | 187,100 | 187,100 | 207,000 | 186,800 | 311,694 |
| May 12, 2026 | 217,000 | 219,500 | 219,500 | 226,000 | 213,000 | 167,946 |
| May 11, 2026 | 214,500 | 213,000 | 213,000 | 223,500 | 210,000 | 119,989 |
| May 08, 2026 | 214,000 | 210,000 | 210,000 | 220,000 | 203,500 | 103,257 |
| May 07, 2026 | 211,500 | 208,000 | 208,000 | 213,000 | 205,000 | 54,256 |
| May 06, 2026 | 209,000 | 209,000 | 209,000 | 213,000 | 205,000 | 91,983 |
| May 04, 2026 | 216,500 | 209,000 | 209,000 | 221,500 | 208,000 | 73,084 |
| April 30, 2026 | 221,000 | 210,500 | 210,500 | 221,000 | 210,000 | 86,002 |
| April 29, 2026 | 228,000 | 222,000 | 222,000 | 230,000 | 220,000 | 55,139 |
| April 28, 2026 | 223,500 | 221,000 | 221,000 | 227,500 | 220,500 | 51,229 |
| April 27, 2026 | 234,000 | 225,500 | 225,500 | 234,500 | 225,000 | 61,635 |
| April 24, 2026 | 225,000 | 227,000 | 227,000 | 231,000 | 222,000 | 117,264 |
| April 23, 2026 | 224,000 | 218,500 | 218,500 | 224,000 | 215,500 | 84,107 |
| April 22, 2026 | 212,000 | 217,500 | 217,500 | 219,500 | 212,000 | 71,513 |
| April 21, 2026 | 212,000 | 214,000 | 214,000 | 215,500 | 209,500 | 80,282 |
| April 20, 2026 | 214,000 | 210,500 | 210,500 | 215,500 | 207,500 | 44,662 |
| April 17, 2026 | 208,500 | 213,500 | 213,500 | 216,000 | 205,500 | 119,132 |
| April 16, 2026 | 199,900 | 203,500 | 203,500 | 206,000 | 196,000 | 92,036 |
| April 15, 2026 | 197,000 | 198,000 | 198,000 | 201,500 | 194,500 | 90,096 |
| April 14, 2026 | 201,500 | 196,900 | 196,900 | 201,500 | 192,700 | 70,068 |
| April 13, 2026 | 181,900 | 199,100 | 199,100 | 202,000 | 181,100 | 149,249 |
| April 10, 2026 | 188,000 | 186,700 | 186,700 | 190,000 | 184,100 | 95,456 |
| April 09, 2026 | 186,200 | 185,800 | 185,800 | 190,500 | 183,600 | 138,759 |
| April 08, 2026 | 188,300 | 185,400 | 185,400 | 190,600 | 178,500 | 97,383 |
| April 07, 2026 | 188,000 | 180,100 | 180,100 | 193,000 | 179,500 | 62,874 |
| April 06, 2026 | 191,400 | 186,500 | 186,500 | 195,300 | 183,200 | 79,216 |
| April 03, 2026 | 199,400 | 189,300 | 189,300 | 199,400 | 188,900 | 70,749 |
| April 02, 2026 | 200,000 | 194,500 | 194,500 | 208,000 | 192,500 | 96,942 |
| April 01, 2026 | 202,000 | 200,000 | 200,000 | 206,500 | 198,100 | 95,641 |
| March 31, 2026 | 188,100 | 196,500 | 196,500 | 206,000 | 187,500 | 152,539 |
| March 30, 2026 | 199,100 | 192,100 | 192,100 | 201,000 | 191,000 | 83,968 |
| March 27, 2026 | 188,700 | 205,000 | 201,700 | 208,000 | 185,100 | 142,729 |
| March 26, 2026 | 198,500 | 188,800 | 185,760.78 | 198,500 | 186,900 | 53,305 |
| March 25, 2026 | 197,300 | 196,300 | 193,140.05 | 202,000 | 194,400 | 73,486 |
| March 24, 2026 | 204,000 | 193,500 | 190,385.12 | 204,000 | 190,800 | 85,986 |
| March 23, 2026 | 192,200 | 198,000 | 194,812.69 | 205,000 | 189,300 | 191,030 |
| March 20, 2026 | 179,000 | 196,100 | 192,943.27 | 205,000 | 178,500 | 304,911 |
| March 19, 2026 | 172,000 | 179,200 | 176,315.31 | 180,800 | 171,900 | 42,776 |
| March 18, 2026 | 176,900 | 175,900 | 173,068.44 | 178,600 | 175,000 | 46,259 |
| March 17, 2026 | 173,500 | 175,700 | 172,871.66 | 177,500 | 172,400 | 33,600 |
| March 16, 2026 | 175,000 | 170,700 | 167,952.16 | 175,000 | 170,700 | 48,186 |
| March 13, 2026 | 169,500 | 177,200 | 174,347.52 | 179,100 | 169,400 | 67,175 |
| March 12, 2026 | 169,100 | 174,300 | 171,494.2 | 175,000 | 168,100 | 79,207 |
| March 11, 2026 | 174,000 | 170,500 | 167,755.38 | 175,700 | 169,000 | 49,008 |
| March 10, 2026 | 169,900 | 170,500 | 169,231.22 | 172,000 | 168,300 | 19,270 |
| March 09, 2026 | 162,000 | 164,000 | 161,360 | 165,000 | 159,400 | 50,467 |
| March 06, 2026 | 164,700 | 168,900 | 166,181.12 | 170,900 | 161,600 | 58,645 |
| March 05, 2026 | 168,900 | 167,100 | 164,410.1 | 170,900 | 165,600 | 107,650 |
