Cosmoam&T historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	46,315.07	47,448.31	46,265.80	47,300.50	47,300.50	626,363
2021-11-23	45,034.01	47,399.04	45,034.01	46,216.53	46,216.53	750,269
2021-11-22	47,497.58	47,546.85	44,393.49	45,477.46	45,477.46	1,247,453
2021-11-19	49,369.89	49,566.98	46,857.05	47,990.30	47,990.30	1,410,427
2021-11-18	45,526.73	49,222.08	44,689.12	48,877.18	48,877.18	2,263,348
2021-11-17	45,576.00	46,019.44	44,689.12	45,329.64	45,329.64	791,053
2021-11-16	42,816.80	45,871.63	42,816.80	44,541.30	44,541.30	1,301,940
2021-11-15	43,654.42	43,851.50	42,767.53	43,161.70	43,161.70	525,304
2021-11-12	43,063.16	43,703.69	41,782.11	42,964.62	42,964.62	613,989
2021-11-11	41,141.58	42,866.08	40,796.68	42,570.45	42,570.45	520,757
2021-11-10	43,063.16	43,605.15	41,585.02	41,782.11	41,782.11	487,408
2021-11-09	43,161.70	43,900.77	42,373.36	43,506.60	43,506.60	576,072
2021-11-08	43,851.50	44,196.40	42,028.46	42,767.53	42,767.53	479,767
2021-11-05	42,767.53	44,048.59	42,373.36	43,260.25	43,260.25	779,638
2021-11-04	41,831.38	42,816.80	41,486.48	42,225.55	42,225.55	496,971
2021-11-03	40,944.49	42,471.90	40,895.22	41,190.85	41,190.85	470,110
2021-11-02	40,944.49	41,486.48	40,303.97	40,698.14	40,698.14	366,542
2021-11-01	41,486.48	41,880.65	39,022.91	40,550.32	40,550.32	849,498
2021-10-29	42,471.90	42,964.62	40,993.76	41,437.21	41,437.21	605,179
2021-10-28	44,245.67	44,294.94	42,176.28	42,225.55	42,225.55	709,384
2021-10-27	44,689.12	45,428.19	43,555.87	44,048.59	44,048.59	493,081
2021-10-26	46,216.53	46,561.43	44,639.84	44,886.20	44,886.20	519,124
2021-10-25	45,083.29	45,083.29	43,210.97	44,836.93	44,836.93	547,948

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.