KRX · 192820 · stock
Cosmax, Inc. (192820) stock price history
Every KRX trading session of Cosmax, Inc. from Apr 7, 2014 to Sep 28, 2026: 3,057 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
192820 adjusted close, 2014 to 2026
- ₩303,000
- All time high, 2026
- ₩306,500
- 52 week high, ₩141,000 low
- 3,057
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
192820 key facts
- Cosmax, Inc. (192820) closed at ₩271,000 on Sep 28, 2026 on KRX.
- 192820's all time high close is ₩303,000, set on Aug 28, 2026; its all time low close is ₩41,065 on Oct 13, 2022.
- 192820's 52 week range is ₩141,000 to ₩306,500.
- 192820 returned +21.6% over the year to Sep 28, 2026 and +123.4% over five years.
- Over ten years 192820 returned +100%, +7.2% a year compounded.
- 192820's deepest drawdown was -80.1% from Jul 2, 2015 to Oct 13, 2022.
- DataCedar holds 3,057 daily sessions of 192820 history from Apr 7, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
192820 price chart, 2014 to 2026
192820 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | +87.0% |
| 6 months | +34.4% |
| Year to date | +69.0% |
| 1 year | +21.6% |
| 3 years | +118.2% |
| 5 years | +123.4% |
| 10 years | +99.9% |
| Since Apr 7, 2014 | +353.4% |
| Compound annual growth, 12.5 years | +12.9% |
192820 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩303,000 on Aug 28, 2026
- All time low close
- ₩41,065 on Oct 13, 2022
- 52 week high
- ₩306,500 on Sep 1, 2026
- 52 week low
- ₩141,000 on Jun 26, 2026
- Deepest drawdown
- -80.1% from Jul 2, 2015 to Oct 13, 2022, recovered May 14, 2025
- Best single session
- +19.0% on Aug 10, 2023
- Worst single session
- -19.7% on Aug 12, 2019
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2014
- 4.5×
- Best calendar year
- 2015, +85%
- Worst calendar year
- 2019, -38%
192820 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 7, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩163,918 | ₩306,500 | ₩141,000 | ₩271,000 | +69.0% | 18.3M | 181 |
| 2025 | ₩146,897 | ₩282,380 | ₩137,845 | ₩160,376 | +9.3% | 24.2M | 241 |
| 2024 | ₩122,193 | ₩201,555 | ₩96,708 | ₩146,700 | +19.8% | 33.6M | 244 |
| 2023 | ₩70,453 | ₩151,715 | ₩67,268 | ₩122,483 | +71.3% | 27.4M | 245 |
| 2022 | ₩83,771 | ₩87,921 | ₩40,728 | ₩71,514 | -15.2% | 24M | 244 |
| 2021 | ₩94,148 | ₩136,198 | ₩81,048 | ₩84,350 | -10.0% | 30M | 248 |
| 2020 | ₩75,111 | ₩120,159 | ₩56,546 | ₩93,772 | +24.5% | 35.5M | 248 |
| 2019 | ₩123,438 | ₩145,797 | ₩63,070 | ₩75,300 | -37.8% | 23.4M | 246 |
| 2018 | ₩110,780 | ₩166,401 | ₩97,801 | ₩121,109 | +11.7% | 22.6M | 244 |
| 2017 | ₩108,175 | ₩149,319 | ₩94,307 | ₩108,462 | -1.8% | 29.1M | 241 |
| 2016 | ₩166,069 | ₩176,841 | ₩87,185 | ₩110,487 | -33.1% | 27.8M | 246 |
| 2015 | ₩88,679 | ₩217,228 | ₩86,265 | ₩165,172 | +85.3% | 25.5M | 249 |
| 2014 | ₩59,502 | ₩120,962 | ₩59,236 | ₩89,126 | n/a | 21.2M | 180 |
192820 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩271,000 | -9.7% |
| August 2026 | ₩300,000 | +62.4% |
| July 2026 | ₩184,700 | +19.2% |
| June 2026 | ₩154,900 | -10.8% |
| May 2026 | ₩173,700 | -17.5% |
| April 2026 | ₩210,500 | +7.1% |
| March 2026 | ₩196,500 | +5.1% |
| February 2026 | ₩186,941 | -6.2% |
| January 2026 | ₩199,240 | +24.2% |
| December 2025 | ₩160,376 | -1.8% |
| November 2025 | ₩163,328 | -18.8% |
| October 2025 | ₩201,208 | -4.7% |
About the 192820 data
Daily bars. 3,057 sessions from Apr 7, 2014 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/192820/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
192820 share price history
