Cosmax, Inc. (KRX:192820)
South Korea
· Delayed Price · Currency is KRW 164,000
+900 (0.55%)
Last updated: Dec 5, 2025, 1:45 PM KST
Cosmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162,400.00 | 165,700.00 | 162,400.00 | 165,200.00 | 165,200.00 | 1.29% | 53,835 |
| Dec 4, 2025 | 163,500.00 | 165,200.00 | 161,000.00 | 163,100.00 | 163,100.00 | -0.24% | 47,459 |
| 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 |
| Oct 2, 2025 | 210,000.00 | 212,000.00 | 203,500.00 | 212,000.00 | 212,000.00 | 1.44% | 133,199 |
| Oct 1, 2025 | 216,500.00 | 217,000.00 | 208,500.00 | 209,000.00 | 209,000.00 | -2.56% | 142,571 |
| Sep 30, 2025 | 228,500.00 | 228,500.00 | 211,000.00 | 214,500.00 | 214,500.00 | -5.92% | 199,528 |
| Sep 29, 2025 | 228,500.00 | 232,500.00 | 226,500.00 | 228,000.00 | 228,000.00 | 0.66% | 55,914 |
| Sep 26, 2025 | 228,000.00 | 229,500.00 | 221,500.00 | 226,500.00 | 226,500.00 | -1.31% | 69,276 |
| Sep 25, 2025 | 233,000.00 | 233,000.00 | 226,000.00 | 229,500.00 | 229,500.00 | -2.34% | 70,900 |
| Sep 24, 2025 | 241,500.00 | 242,000.00 | 232,000.00 | 235,000.00 | 235,000.00 | -1.67% | 70,672 |
| Sep 23, 2025 | 244,000.00 | 244,000.00 | 235,500.00 | 239,000.00 | 239,000.00 | -1.85% | 71,813 |
| Sep 22, 2025 | 237,500.00 | 249,000.00 | 233,000.00 | 243,500.00 | 243,500.00 | 3.84% | 157,436 |