COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	56,400.00	56,500.00	55,500.00	56,100.00	51,690.15	52,445
2024-04-25	55,500.00	56,200.00	54,800.00	55,900.00	51,505.87	113,817
2024-04-24	56,000.00	56,700.00	55,800.00	56,000.00	51,598.01	92,463
2024-04-23	55,600.00	56,000.00	54,900.00	55,200.00	50,860.90	61,584
2024-04-22	55,400.00	56,000.00	54,600.00	55,900.00	51,505.87	42,115
2024-04-19	55,300.00	56,600.00	53,700.00	54,000.00	49,755.23	209,714
2024-04-18	57,700.00	58,000.00	55,900.00	56,200.00	51,782.29	134,366
2024-04-17	55,900.00	57,300.00	55,700.00	56,600.00	52,150.85	122,315
2024-04-16	54,700.00	55,800.00	54,000.00	55,500.00	51,137.31	81,494
2024-04-15	55,800.00	55,800.00	54,500.00	55,300.00	50,953.04	58,340
2024-04-12	55,100.00	56,500.00	55,100.00	55,800.00	51,413.73	90,615
2024-04-11	54,200.00	56,200.00	54,100.00	55,900.00	51,505.87	167,669
2024-04-09	56,500.00	56,600.00	55,500.00	55,600.00	51,229.45	57,675
2024-04-08	54,900.00	56,200.00	54,800.00	55,900.00	51,505.87	122,232
2024-04-05	54,700.00	55,700.00	53,400.00	55,200.00	50,860.90	110,219
2024-04-04	55,400.00	56,000.00	55,100.00	55,400.00	51,045.18	70,774
2024-04-03	55,800.00	56,700.00	54,700.00	54,800.00	50,492.34	148,082
2024-04-02	56,300.00	57,000.00	55,700.00	56,100.00	51,690.15	77,069
2024-04-01	57,100.00	57,800.00	56,400.00	57,200.00	52,703.68	51,767
2024-03-29	56,700.00	57,300.00	56,000.00	56,000.00	51,598.01	103,004
2024-03-28	57,200.00	57,900.00	56,100.00	56,300.00	51,874.43	107,346
2024-03-27	56,400.00	58,000.00	56,300.00	57,700.00	53,164.38	106,291
2024-03-26	56,800.00	57,500.00	56,000.00	57,400.00	52,887.96	105,134
2024-03-25	55,700.00	57,000.00	55,600.00	56,200.00	51,782.29	78,503
2024-03-22	56,200.00	57,400.00	55,600.00	56,300.00	51,874.43	89,081
2024-03-21	57,400.00	57,700.00	55,500.00	57,000.00	52,519.40	164,069
2024-03-20	56,000.00	58,000.00	55,500.00	56,800.00	52,335.13	133,115
2024-03-19	55,000.00	56,800.00	54,800.00	54,900.00	50,584.48	197,134
2024-03-18	56,000.00	56,200.00	54,400.00	55,500.00	51,137.31	91,449
2024-03-17	55,800.00	55,800.00	55,800.00	55,800.00	51,413.73	0
2024-03-15	55,800.00	56,400.00	55,100.00	55,800.00	51,413.73	178,656
2024-03-14	53,700.00	56,500.00	53,100.00	56,000.00	51,598.01	189,336
2024-03-13	53,600.00	53,900.00	52,700.00	53,200.00	49,018.11	77,990
2024-03-12	55,100.00	55,300.00	52,500.00	53,000.00	48,833.83	102,489
2024-03-11	54,400.00	55,300.00	53,700.00	54,200.00	49,939.50	85,484
2024-03-08	53,200.00	54,900.00	52,500.00	54,700.00	50,400.20	198,829
2024-03-07	51,600.00	52,200.00	50,900.00	52,000.00	47,912.44	113,637
2024-03-06	51,600.00	51,900.00	49,600.00	51,400.00	47,359.60	142,411
2024-03-05	52,300.00	52,800.00	51,300.00	51,600.00	47,543.88	155,530
2024-03-04	53,800.00	54,700.00	52,200.00	52,900.00	48,741.69	251,966
2024-02-29	54,600.00	55,200.00	53,600.00	54,200.00	49,939.50	270,971
2024-02-28	56,800.00	56,800.00	54,500.00	55,100.00	50,768.76	93,989
2024-02-27	56,000.00	57,000.00	55,500.00	56,200.00	51,782.29	162,448
2024-02-26	55,900.00	56,600.00	55,000.00	55,500.00	51,137.31	107,505
2024-02-23	55,600.00	55,900.00	55,000.00	55,300.00	50,953.04	83,533
2024-02-22	56,900.00	56,900.00	55,300.00	55,600.00	51,229.45	96,837
2024-02-21	57,100.00	57,300.00	56,100.00	56,400.00	51,966.57	90,798
2024-02-20	57,500.00	57,900.00	56,100.00	56,600.00	52,150.85	127,832
2024-02-19	57,000.00	58,800.00	56,700.00	57,500.00	52,980.10	128,731
2024-02-16	57,700.00	58,200.00	56,600.00	57,000.00	52,519.40	112,276
2024-02-15	58,400.00	58,800.00	57,100.00	57,300.00	52,795.82	123,744
2024-02-14	58,700.00	61,000.00	56,600.00	57,900.00	53,348.66	176,736
2024-02-13	62,300.00	62,800.00	59,300.00	59,700.00	55,007.17	343,274
2024-02-08	61,900.00	62,900.00	61,200.00	62,000.00	57,126.37	209,231
2024-02-07	59,800.00	61,600.00	59,500.00	61,200.00	56,389.26	193,771
2024-02-06	57,300.00	59,400.00	57,300.00	59,000.00	54,362.19	119,097
2024-02-05	58,300.00	58,700.00	57,200.00	58,200.00	53,625.08	173,605
2024-02-02	57,000.00	58,800.00	56,200.00	58,200.00	53,625.08	161,131
2024-02-01	54,300.00	56,800.00	54,300.00	56,000.00	51,598.01	141,605
2024-01-31	56,400.00	57,500.00	55,100.00	55,300.00	50,953.04	164,760

← NewerPage 11 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.