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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199,000	194,800	194,800	200,500	193,400	105,609
February 19, 2026	200,000	200,000	200,000	204,000	196,200	86,700
February 13, 2026	203,500	203,000	203,000	206,000	200,000	48,517
February 12, 2026	203,500	209,000	209,000	209,000	199,900	77,683
February 11, 2026	206,500	203,000	203,000	207,500	202,500	33,921
February 10, 2026	207,000	207,500	207,500	209,500	204,500	53,133
February 09, 2026	198,300	207,500	207,500	209,000	198,300	104,788
February 06, 2026	196,400	198,200	198,200	205,500	186,000	106,625
February 05, 2026	192,000	196,800	196,800	201,500	191,500	123,419
February 04, 2026	192,500	191,900	191,900	198,500	190,300	58,447
February 03, 2026	194,000	194,900	194,900	194,900	187,500	72,383
February 02, 2026	202,000	189,400	189,400	202,500	187,100	88,233
January 30, 2026	197,600	202,500	202,500	206,500	196,500	150,037
January 29, 2026	193,900	198,700	198,700	199,900	192,900	110,718
January 28, 2026	192,100	195,000	195,000	195,200	190,900	94,432
January 27, 2026	190,000	189,400	189,400	191,000	187,000	63,817
January 26, 2026	194,500	189,900	189,900	195,900	189,400	70,718
January 23, 2026	195,700	193,800	193,800	196,500	189,700	80,012
January 22, 2026	184,300	193,000	193,000	198,800	183,100	193,099
January 21, 2026	180,200	184,200	184,200	184,300	175,400	93,547
January 20, 2026	182,000	184,300	184,300	186,000	181,500	56,164
January 19, 2026	185,700	184,100	184,100	187,300	181,300	103,261
January 16, 2026	181,900	187,300	187,300	188,500	179,500	140,620
January 15, 2026	179,900	181,600	181,600	183,000	178,200	87,728
January 14, 2026	174,300	179,900	179,900	183,700	173,400	139,232
January 13, 2026	173,900	172,800	172,800	174,000	170,800	50,550
January 12, 2026	174,600	173,100	173,100	174,700	168,000	62,783
January 09, 2026	172,200	174,600	174,600	176,500	169,700	105,294
January 08, 2026	172,400	173,200	173,200	173,200	170,200	90,420
January 07, 2026	175,800	174,500	174,500	177,400	169,800	103,352
January 06, 2026	175,000	175,800	175,800	178,000	173,400	64,835
January 05, 2026	181,000	173,000	173,000	181,000	170,600	139,566
January 02, 2026	166,600	178,000	178,000	178,000	166,400	158,384
December 30, 2025	167,000	163,000	163,000	168,600	162,100	64,661
December 29, 2025	162,000	165,700	165,700	165,700	161,000	41,273
December 26, 2025	167,500	162,300	162,300	170,300	162,300	54,712
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

Cosmax, Inc. (192820.KS) KSC