COSMAX, Inc. 192820
KRX · South Korea · Consumer Non-Durables
KRW 279,000.00+12,000.00 (+4.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 279,000.00 | +4.49% | KRW 268,000.00 | KRW 279,500.00 | KRW 262,500.00 | 77.59K |
| 2026-09-30 | KRW 267,000.00 | -3.78% | KRW 279,500.00 | KRW 292,500.00 | KRW 265,500.00 | 89.00K |
| 2026-09-29 | KRW 277,500.00 | +2.40% | KRW 270,000.00 | KRW 279,000.00 | KRW 268,000.00 | 59.94K |
| 2026-09-28 | KRW 271,000.00 | -0.37% | KRW 270,500.00 | KRW 277,000.00 | KRW 268,000.00 | 46.62K |
| 2026-09-23 | KRW 272,000.00 | +0.74% | KRW 265,500.00 | KRW 275,000.00 | KRW 260,000.00 | 67.38K |
| 2026-09-22 | KRW 270,000.00 | -1.82% | KRW 274,000.00 | KRW 277,000.00 | KRW 265,500.00 | 64.09K |
| 2026-09-21 | KRW 275,000.00 | +0.73% | KRW 270,000.00 | KRW 278,000.00 | KRW 264,500.00 | 53.73K |
| 2026-09-18 | KRW 273,000.00 | +0.37% | KRW 272,000.00 | KRW 281,500.00 | KRW 267,500.00 | 86.31K |
| 2026-09-17 | KRW 272,000.00 | -3.03% | KRW 281,000.00 | KRW 291,500.00 | KRW 269,500.00 | 98.69K |
| 2026-09-16 | KRW 280,500.00 | +2.75% | KRW 274,000.00 | KRW 285,500.00 | KRW 270,000.00 | 81.36K |
| 2026-09-15 | KRW 273,000.00 | -1.09% | KRW 273,000.00 | KRW 284,500.00 | KRW 272,000.00 | 60.10K |
| 2026-09-14 | KRW 276,000.00 | +2.03% | KRW 278,000.00 | KRW 282,000.00 | KRW 269,500.00 | 131.23K |
| 2026-09-11 | KRW 270,500.00 | +2.08% | KRW 261,500.00 | KRW 276,000.00 | KRW 260,000.00 | 166.64K |
| 2026-09-10 | KRW 265,000.00 | -0.56% | KRW 269,000.00 | KRW 274,000.00 | KRW 259,000.00 | 122.83K |
| 2026-09-09 | KRW 266,500.00 | +0.57% | KRW 263,000.00 | KRW 269,500.00 | KRW 261,000.00 | 112.74K |
| 2026-09-08 | KRW 265,000.00 | -3.28% | KRW 275,000.00 | KRW 275,500.00 | KRW 256,000.00 | 201.59K |
| 2026-09-07 | KRW 274,000.00 | -0.54% | KRW 276,000.00 | KRW 277,500.00 | KRW 268,000.00 | 85.24K |
| 2026-09-04 | KRW 275,500.00 | -2.30% | KRW 281,500.00 | KRW 283,000.00 | KRW 266,000.00 | 126.19K |
| 2026-09-03 | KRW 282,000.00 | -1.23% | KRW 279,500.00 | KRW 293,000.00 | KRW 276,000.00 | 125.57K |
| 2026-09-02 | KRW 285,500.00 | -0.52% | KRW 278,500.00 | KRW 292,000.00 | KRW 271,000.00 | 143.52K |
| 2026-09-01 | KRW 287,000.00 | -4.33% | KRW 301,500.00 | KRW 306,500.00 | KRW 285,500.00 | 128.07K |
| 2026-08-31 | KRW 300,000.00 | -0.99% | KRW 297,000.00 | KRW 304,500.00 | KRW 291,500.00 | 208.64K |
| 2026-08-28 | KRW 303,000.00 | +7.07% | KRW 282,500.00 | KRW 306,000.00 | KRW 282,500.00 | 341.11K |
| 2026-08-27 | KRW 283,000.00 | -1.74% | KRW 285,000.00 | KRW 287,500.00 | KRW 271,000.00 | 128.03K |
| 2026-08-26 | KRW 288,000.00 | -0.35% | KRW 283,000.00 | KRW 297,000.00 | KRW 278,000.00 | 172.09K |
| 2026-08-25 | KRW 289,000.00 | +1.05% | KRW 286,000.00 | KRW 289,000.00 | KRW 280,000.00 | 133.36K |
| 2026-08-24 | KRW 286,000.00 | +5.54% | KRW 271,500.00 | KRW 288,000.00 | KRW 265,500.00 | 214.45K |
| 2026-08-21 | KRW 271,000.00 | +4.03% | KRW 260,500.00 | KRW 274,000.00 | KRW 257,000.00 | 198.14K |
| 2026-08-20 | KRW 260,500.00 | +5.89% | KRW 242,500.00 | KRW 263,000.00 | KRW 241,500.00 | 163.73K |
| 2026-08-19 | KRW 246,000.00 | +2.93% | KRW 236,000.00 | KRW 250,000.00 | KRW 233,000.00 | 128.02K |
| 2026-08-18 | KRW 239,000.00 | -3.43% | KRW 240,500.00 | KRW 243,000.00 | KRW 230,500.00 | 172.42K |
| 2026-08-14 | KRW 247,500.00 | -0.60% | KRW 241,000.00 | KRW 251,000.00 | KRW 239,000.00 | 148.57K |
| 2026-08-13 | KRW 249,000.00 | -0.20% | KRW 243,000.00 | KRW 262,000.00 | KRW 242,000.00 | 266.19K |
| 2026-08-12 | KRW 249,500.00 | +18.81% | KRW 232,000.00 | KRW 260,000.00 | KRW 212,500.00 | 604.97K |
| 2026-08-11 | KRW 210,000.00 | +3.19% | KRW 206,500.00 | KRW 217,000.00 | KRW 199,500.00 | 133.91K |
| 2026-08-10 | KRW 203,500.00 | -0.97% | KRW 203,500.00 | KRW 205,500.00 | KRW 197,400.00 | 66.42K |
| 2026-08-07 | KRW 205,500.00 | +1.73% | KRW 198,200.00 | KRW 208,000.00 | KRW 198,000.00 | 66.74K |
| 2026-08-06 | KRW 202,000.00 | +3.59% | KRW 194,900.00 | KRW 205,000.00 | KRW 194,000.00 | 100.47K |
| 2026-08-05 | KRW 195,000.00 | -0.10% | KRW 193,000.00 | KRW 203,500.00 | KRW 193,000.00 | 106.70K |
| 2026-08-04 | KRW 195,200.00 | +5.23% | KRW 183,700.00 | KRW 198,500.00 | KRW 183,600.00 | 109.80K |
| 2026-08-03 | KRW 185,500.00 | +0.43% | KRW 183,800.00 | KRW 191,500.00 | KRW 183,100.00 | 57.03K |
| 2026-07-31 | KRW 184,700.00 | -0.65% | KRW 182,100.00 | KRW 186,400.00 | KRW 171,200.00 | 155.77K |
| 2026-07-30 | KRW 185,900.00 | +0.65% | KRW 184,700.00 | KRW 195,400.00 | KRW 180,500.00 | 106.40K |
| 2026-07-29 | KRW 184,700.00 | +0.05% | KRW 185,000.00 | KRW 195,600.00 | KRW 183,000.00 | 136.85K |
| 2026-07-28 | KRW 184,600.00 | -4.10% | KRW 189,800.00 | KRW 197,500.00 | KRW 181,200.00 | 81.19K |
| 2026-07-27 | KRW 192,500.00 | +7.90% | KRW 180,700.00 | KRW 194,600.00 | KRW 178,500.00 | 140.30K |
| 2026-07-24 | KRW 178,400.00 | +0.79% | KRW 173,000.00 | KRW 180,800.00 | KRW 173,000.00 | 56.01K |
| 2026-07-23 | KRW 177,000.00 | +4.61% | KRW 167,600.00 | KRW 178,100.00 | KRW 167,600.00 | 59.13K |
| 2026-07-22 | KRW 169,200.00 | -1.74% | KRW 172,300.00 | KRW 174,600.00 | KRW 168,500.00 | 48.25K |
| 2026-07-21 | KRW 172,200.00 | -0.81% | KRW 170,500.00 | KRW 176,600.00 | KRW 170,500.00 | 46.44K |
| 2026-07-20 | KRW 173,600.00 | -4.14% | KRW 180,600.00 | KRW 181,000.00 | KRW 173,000.00 | 44.15K |
| 2026-07-16 | KRW 181,100.00 | +0.72% | KRW 183,500.00 | KRW 188,000.00 | KRW 177,000.00 | 56.23K |
| 2026-07-15 | KRW 179,800.00 | +2.86% | KRW 175,100.00 | KRW 181,500.00 | KRW 172,500.00 | 88.60K |
| 2026-07-14 | KRW 174,800.00 | -5.15% | KRW 183,500.00 | KRW 183,700.00 | KRW 173,000.00 | 80.22K |
| 2026-07-13 | KRW 184,300.00 | +6.72% | KRW 174,700.00 | KRW 189,500.00 | KRW 174,700.00 | 115.40K |
| 2026-07-10 | KRW 172,700.00 | -0.46% | KRW 175,200.00 | KRW 182,200.00 | KRW 168,400.00 | 150.38K |
| 2026-07-09 | KRW 173,500.00 | -3.40% | KRW 176,000.00 | KRW 179,600.00 | KRW 171,500.00 | 95.21K |
| 2026-07-08 | KRW 179,600.00 | -1.86% | KRW 185,100.00 | KRW 186,900.00 | KRW 174,200.00 | 111.19K |
| 2026-07-07 | KRW 183,000.00 | +2.81% | KRW 177,000.00 | KRW 188,800.00 | KRW 175,000.00 | 124.13K |
| 2026-07-06 | KRW 178,000.00 | +5.76% | KRW 170,000.00 | KRW 183,400.00 | KRW 169,100.00 | 115.00K |
| 2026-07-03 | KRW 168,300.00 | +0.60% | KRW 171,000.00 | KRW 174,500.00 | KRW 165,000.00 | 73.00K |
| 2026-07-02 | KRW 167,300.00 | +1.21% | KRW 166,500.00 | KRW 178,900.00 | KRW 164,300.00 | 123.09K |
| 2026-07-01 | KRW 165,300.00 | +6.71% | KRW 158,200.00 | KRW 168,000.00 | KRW 152,200.00 | 76.76K |
| 2026-06-30 | KRW 154,900.00 | -2.64% | KRW 157,600.00 | KRW 163,500.00 | KRW 154,300.00 | 71.37K |
| 2026-06-29 | KRW 159,100.00 | +9.80% | KRW 146,300.00 | KRW 159,600.00 | KRW 144,600.00 | 74.14K |
| 2026-06-26 | KRW 144,900.00 | -2.16% | KRW 147,000.00 | KRW 149,100.00 | KRW 141,000.00 | 78.60K |
| 2026-06-25 | KRW 148,100.00 | -2.37% | KRW 151,800.00 | KRW 154,100.00 | KRW 147,200.00 | 60.03K |
| 2026-06-24 | KRW 151,700.00 | -0.52% | KRW 152,000.00 | KRW 155,100.00 | KRW 148,000.00 | 53.74K |
| 2026-06-23 | KRW 152,500.00 | -2.24% | KRW 155,600.00 | KRW 161,900.00 | KRW 151,200.00 | 112.40K |
| 2026-06-22 | KRW 156,000.00 | -2.01% | KRW 160,200.00 | KRW 162,900.00 | KRW 153,400.00 | 50.52K |
| 2026-06-19 | KRW 159,200.00 | -3.86% | KRW 165,600.00 | KRW 169,400.00 | KRW 155,900.00 | 144.58K |
| 2026-06-18 | KRW 165,600.00 | -1.95% | KRW 168,000.00 | KRW 168,300.00 | KRW 164,000.00 | 57.45K |
| 2026-06-17 | KRW 168,900.00 | +1.14% | KRW 169,800.00 | KRW 174,000.00 | KRW 166,000.00 | 58.11K |
| 2026-06-16 | KRW 167,000.00 | -1.01% | KRW 169,100.00 | KRW 175,200.00 | KRW 167,000.00 | 61.33K |
| 2026-06-15 | KRW 168,700.00 | +0.06% | KRW 173,300.00 | KRW 173,600.00 | KRW 168,200.00 | 75.83K |
| 2026-06-12 | KRW 168,600.00 | +1.63% | KRW 170,300.00 | KRW 171,900.00 | KRW 164,700.00 | 71.46K |
| 2026-06-11 | KRW 165,900.00 | +1.10% | KRW 160,600.00 | KRW 167,200.00 | KRW 159,400.00 | 73.32K |
| 2026-06-10 | KRW 164,100.00 | -1.03% | KRW 168,800.00 | KRW 170,800.00 | KRW 160,000.00 | 1 |
| 2026-06-09 | KRW 165,800.00 | +4.61% | KRW 158,500.00 | KRW 169,500.00 | KRW 156,900.00 | 62.50K |
| 2026-06-08 | KRW 158,500.00 | -4.46% | KRW 160,300.00 | KRW 162,100.00 | KRW 156,100.00 | 49.61K |
| 2026-06-05 | KRW 165,900.00 | -2.58% | KRW 171,500.00 | KRW 173,200.00 | KRW 164,600.00 | 58.95K |
| 2026-06-04 | KRW 170,300.00 | +0.18% | KRW 170,100.00 | KRW 172,900.00 | KRW 167,000.00 | 85.64K |
| 2026-06-02 | KRW 170,000.00 | -1.16% | KRW 172,700.00 | KRW 172,700.00 | KRW 167,000.00 | 71.88K |
| 2026-06-01 | KRW 172,000.00 | -0.98% | KRW 173,800.00 | KRW 178,500.00 | KRW 170,500.00 | 130.51K |
| 2026-05-29 | KRW 173,700.00 | -0.80% | KRW 175,500.00 | KRW 177,000.00 | KRW 169,100.00 | 76.00K |
| 2026-05-28 | KRW 175,100.00 | -0.62% | KRW 179,000.00 | KRW 179,000.00 | KRW 168,600.00 | 47.68K |
| 2026-05-27 | KRW 176,200.00 | -2.87% | KRW 180,600.00 | KRW 181,700.00 | KRW 173,800.00 | 62.81K |
| 2026-05-26 | KRW 181,400.00 | -0.87% | KRW 185,700.00 | KRW 188,500.00 | KRW 180,600.00 | 42.69K |
| 2026-05-22 | KRW 183,000.00 | +3.68% | KRW 180,000.00 | KRW 187,500.00 | KRW 179,400.00 | 55.88K |
| 2026-05-21 | KRW 176,500.00 | +2.02% | KRW 175,000.00 | KRW 177,800.00 | KRW 171,500.00 | 72.02K |