COWAY Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	63,000.00	63,100.00	60,700.00	60,900.00	56,112.84	168,337
2024-07-24	62,100.00	63,100.00	60,500.00	62,700.00	57,771.34	143,806
2024-07-23	63,700.00	65,000.00	62,400.00	62,700.00	57,771.34	174,216
2024-07-22	63,300.00	64,600.00	62,000.00	63,700.00	58,692.74	181,031
2024-07-19	63,100.00	63,800.00	62,200.00	63,300.00	58,324.18	148,690
2024-07-18	65,000.00	65,100.00	63,100.00	64,100.00	59,061.30	144,436
2024-07-17	64,400.00	65,000.00	63,600.00	64,300.00	59,245.57	117,972
2024-07-16	64,300.00	66,900.00	63,500.00	64,500.00	59,429.85	272,274
2024-07-15	65,300.00	67,500.00	63,900.00	64,000.00	58,969.16	250,027
2024-07-12	60,800.00	65,200.00	60,500.00	65,000.00	59,890.55	261,102
2024-07-11	61,600.00	61,600.00	60,300.00	60,500.00	55,744.28	165,237
2024-07-10	59,500.00	61,800.00	59,400.00	60,500.00	55,744.28	174,933
2024-07-09	60,400.00	62,600.00	60,400.00	60,700.00	55,928.56	137,367
2024-07-08	58,700.00	61,600.00	58,300.00	59,900.00	55,191.44	143,110
2024-07-05	59,700.00	60,500.00	56,600.00	59,400.00	54,730.75	372,499
2024-07-04	63,100.00	63,700.00	58,900.00	60,300.00	55,560.00	450,398
2024-07-03	64,500.00	65,100.00	63,600.00	63,700.00	58,692.74	95,324
2024-07-02	63,800.00	66,100.00	63,500.00	64,400.00	59,337.71	159,165
2024-07-01	63,100.00	67,400.00	63,100.00	65,200.00	60,074.83	117,171
2024-06-28	62,600.00	65,100.00	62,300.00	64,200.00	59,153.43	219,683
2024-06-27	65,600.00	66,300.00	63,300.00	63,800.00	58,784.88	194,384
2024-06-26	61,000.00	67,400.00	59,800.00	66,300.00	61,088.36	547,202
2024-06-25	59,500.00	63,400.00	58,300.00	62,100.00	57,218.51	285,305
2024-06-24	58,200.00	60,000.00	57,300.00	58,000.00	53,440.80	113,508
2024-06-21	56,300.00	59,400.00	56,200.00	58,200.00	53,625.08	259,910
2024-06-20	55,300.00	56,400.00	55,300.00	55,900.00	51,505.87	87,949
2024-06-19	55,500.00	55,600.00	54,500.00	55,200.00	50,860.90	167,181
2024-06-18	55,100.00	55,800.00	54,200.00	55,200.00	50,860.90	112,524
2024-06-17	54,800.00	55,400.00	54,400.00	55,000.00	50,676.62	68,531
2024-06-14	54,600.00	55,800.00	53,900.00	55,400.00	51,045.18	138,132
2024-06-13	56,100.00	57,400.00	55,000.00	55,100.00	50,768.76	317,240
2024-06-12	54,200.00	55,800.00	54,000.00	55,500.00	51,137.31	77,866
2024-06-11	56,100.00	56,500.00	54,200.00	54,500.00	50,215.92	126,522
2024-06-10	56,600.00	57,500.00	55,300.00	56,500.00	52,058.71	182,243
2024-06-07	56,200.00	58,500.00	56,200.00	57,900.00	53,348.66	113,763
2024-06-05	56,800.00	57,200.00	56,100.00	56,500.00	52,058.71	184,350
2024-06-04	54,500.00	57,100.00	54,500.00	56,700.00	52,242.99	133,537
2024-06-03	56,500.00	57,100.00	56,000.00	56,500.00	52,058.71	91,927
2024-05-31	57,200.00	57,800.00	56,200.00	56,400.00	51,966.57	376,410
2024-05-30	55,200.00	56,900.00	55,200.00	55,900.00	51,505.87	95,363
2024-05-29	55,300.00	56,700.00	55,200.00	56,100.00	51,690.15	185,726
2024-05-28	56,000.00	56,300.00	55,500.00	56,000.00	51,598.01	112,350
2024-05-27	56,700.00	56,900.00	55,600.00	55,800.00	51,413.73	89,926
2024-05-24	57,100.00	57,800.00	56,500.00	56,500.00	52,058.71	178,748
2024-05-23	58,600.00	59,300.00	58,300.00	58,300.00	53,717.22	82,854
2024-05-22	58,900.00	60,100.00	57,700.00	59,500.00	54,822.89	98,286
2024-05-21	58,700.00	60,000.00	58,700.00	59,500.00	54,822.89	51,423
2024-05-20	62,400.00	62,400.00	59,100.00	59,300.00	54,638.61	79,050
2024-05-17	61,700.00	62,900.00	61,000.00	61,200.00	56,389.26	112,203
2024-05-16	61,600.00	63,200.00	60,100.00	61,200.00	56,389.26	226,881
2024-05-14	59,800.00	59,900.00	58,300.00	58,800.00	54,177.91	101,545
2024-05-13	61,000.00	61,000.00	59,500.00	59,900.00	55,191.44	70,200
2024-05-10	59,600.00	61,000.00	59,300.00	59,700.00	55,007.17	59,568
2024-05-09	59,400.00	60,300.00	58,700.00	59,000.00	54,362.19	229,480
2024-05-08	59,000.00	60,000.00	58,800.00	60,000.00	55,283.58	142,439
2024-05-07	58,400.00	60,300.00	58,000.00	59,300.00	54,638.61	254,530
2024-05-03	57,000.00	57,800.00	56,500.00	57,400.00	52,887.96	112,181
2024-05-02	55,500.00	57,200.00	55,500.00	57,000.00	52,519.40	131,158
2024-04-30	56,000.00	56,900.00	55,700.00	55,700.00	51,321.59	159,641
2024-04-29	56,600.00	57,400.00	56,200.00	57,100.00	52,611.54	112,048

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	700.0000 KRW
2026-05-28	700.0000 KRW
2026-04-01	1,957.0000 KRW
2024-12-27	2,630.0000 KRW
2023-12-27	1,350.0000 KRW
2022-12-28	1,300.0000 KRW
2021-12-29	1,250.0000 KRW
2020-12-29	1,200.0000 KRW
2020-03-30	800.0000 KRW
2019-12-27	1,200.0000 KRW
2019-09-27	800.0000 KRW
2019-06-27	800.0000 KRW
2019-03-28	800.0000 KRW

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