Cosmax, Inc. - 192820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	168,200	167,200	167,200	169,200	166,600	25,551
December 23, 2025	169,500	168,100	168,100	169,800	167,700	23,034
December 22, 2025	170,000	169,300	169,300	170,800	168,600	34,390
December 19, 2025	169,900	168,700	168,700	170,500	167,500	54,288
December 18, 2025	167,600	168,300	168,300	169,500	165,200	49,108
December 17, 2025	172,000	170,500	170,500	175,500	169,000	92,279
December 16, 2025	161,400	169,900	169,900	171,500	160,900	145,214
December 15, 2025	162,300	161,600	161,600	163,200	159,700	40,907
December 12, 2025	162,900	163,600	163,600	163,900	162,100	40,119
December 11, 2025	163,900	162,600	162,600	165,400	161,000	79,710
December 10, 2025	165,400	162,300	162,300	165,600	161,700	77,241
December 09, 2025	166,700	164,200	164,200	170,000	163,300	44,843
December 08, 2025	166,300	163,300	163,300	166,300	162,600	34,321
December 05, 2025	162,400	165,200	165,200	165,700	162,400	55,296
December 04, 2025	163,500	163,100	163,100	165,200	161,000	49,582
December 03, 2025	163,000	163,500	163,500	164,000	160,800	36,552
December 02, 2025	163,900	163,000	163,000	164,400	161,100	40,644
December 01, 2025	167,400	163,400	163,400	167,400	162,100	48,046
November 28, 2025	162,300	166,000	166,000	167,500	162,300	47,654
November 27, 2025	163,200	161,500	161,500	164,400	160,900	77,016
November 26, 2025	161,300	163,100	163,100	163,100	160,600	43,225
November 25, 2025	167,500	161,200	161,200	167,600	160,000	57,156
November 24, 2025	174,100	165,600	165,600	174,200	165,600	79,573
November 21, 2025	171,300	174,100	174,100	175,550	167,000	231,450
November 20, 2025	161,900	167,700	167,700	169,400	160,000	137,761
November 19, 2025	156,200	162,100	162,100	162,800	155,500	176,244
November 18, 2025	157,300	155,800	155,800	159,500	155,200	78,597
November 17, 2025	158,100	158,800	158,800	159,000	156,000	50,111
November 14, 2025	157,500	156,200	156,200	161,500	155,800	102,630
November 13, 2025	156,800	160,800	160,800	160,800	155,300	144,321
November 12, 2025	156,300	158,000	158,000	159,300	155,700	217,539
November 11, 2025	180,500	155,700	155,700	180,600	155,700	651,102
November 10, 2025	197,700	189,500	189,500	197,700	184,600	120,630
November 07, 2025	187,800	193,600	193,600	203,000	187,700	106,665
November 06, 2025	197,200	191,600	191,600	198,000	189,600	87,069
November 05, 2025	201,000	195,600	195,600	201,000	188,800	79,434
November 04, 2025	201,500	199,400	199,400	203,000	199,400	75,652
November 03, 2025	209,000	202,000	202,000	211,500	200,500	93,416
October 31, 2025	203,000	204,500	204,500	206,000	201,000	47,610
October 30, 2025	207,000	202,000	202,000	209,000	201,500	80,747
October 29, 2025	207,500	204,000	204,000	208,500	202,000	62,382
October 28, 2025	206,500	205,500	205,500	211,500	203,500	137,773
October 27, 2025	203,500	205,000	205,000	206,000	200,000	73,436
October 24, 2025	207,000	204,000	204,000	207,500	203,000	46,157
October 23, 2025	210,000	205,500	205,500	213,500	205,000	64,228
October 22, 2025	207,500	208,500	208,500	210,500	206,000	51,532
October 21, 2025	211,000	206,500	206,500	211,500	204,500	88,853
October 20, 2025	201,500	209,500	209,500	210,000	200,000	76,137
October 17, 2025	200,000	199,400	199,400	201,500	197,700	56,015
October 16, 2025	204,500	202,000	202,000	205,500	201,000	62,172
October 15, 2025	200,500	203,000	203,000	203,000	199,600	59,653
October 14, 2025	202,000	198,700	198,700	204,000	196,600	77,875
October 13, 2025	201,000	204,000	204,000	206,500	200,500	78,014
October 10, 2025	207,500	204,500	204,500	208,000	201,500	99,953
October 02, 2025	210,000	212,000	212,000	212,000	203,500	133,199
October 01, 2025	216,500	209,000	209,000	217,000	208,500	142,571
September 30, 2025	228,500	214,500	214,500	228,500	211,000	199,528
September 29, 2025	228,500	228,000	228,000	232,500	226,500	57,693
September 26, 2025	228,000	226,500	226,500	229,500	221,500	69,276
September 25, 2025	233,000	229,500	229,500	233,000	226,000	74,233

Cosmax, Inc. (192820.KS) KSC