COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	58,400.00	58,900.00	56,600.00	57,000.00	52,519.40	93,847
2024-01-29	57,400.00	59,400.00	57,100.00	58,200.00	53,625.08	201,864
2024-01-28	57,000.00	57,000.00	57,000.00	57,000.00	52,519.40	0
2024-01-26	56,100.00	57,500.00	56,000.00	57,000.00	52,519.40	159,806
2024-01-25	56,900.00	57,000.00	55,900.00	57,000.00	52,519.40	72,397
2024-01-24	56,500.00	57,000.00	55,500.00	56,400.00	51,966.57	91,609
2024-01-23	56,800.00	56,800.00	55,800.00	56,500.00	52,058.71	70,390
2024-01-22	55,600.00	56,900.00	54,500.00	55,500.00	51,137.31	125,896
2024-01-19	55,600.00	56,000.00	54,800.00	55,000.00	50,676.62	361,512
2024-01-18	55,700.00	56,300.00	55,200.00	55,500.00	51,137.31	99,741
2024-01-17	54,200.00	56,400.00	54,200.00	55,700.00	51,321.59	180,267
2024-01-16	54,300.00	55,100.00	53,300.00	54,200.00	49,939.50	98,115
2024-01-15	54,900.00	55,800.00	54,600.00	55,800.00	51,413.73	8,162
2024-01-12	55,000.00	55,000.00	53,800.00	54,900.00	50,584.48	97,339
2024-01-11	55,400.00	56,000.00	54,500.00	55,000.00	50,676.62	114,197
2024-01-10	54,000.00	55,100.00	53,800.00	54,700.00	50,400.20	114,177
2024-01-09	54,900.00	54,900.00	53,200.00	53,600.00	49,386.67	77,766
2024-01-08	54,000.00	54,300.00	53,300.00	54,000.00	49,755.23	107,410
2024-01-05	52,700.00	53,800.00	51,900.00	53,200.00	49,018.11	147,128
2024-01-04	54,500.00	54,900.00	52,700.00	53,400.00	49,202.39	189,330
2024-01-03	54,900.00	55,700.00	54,300.00	55,000.00	50,676.62	137,524
2024-01-02	56,100.00	56,700.00	54,500.00	55,700.00	51,321.59	121,868
2023-12-28	56,200.00	57,200.00	55,400.00	57,200.00	52,703.68	137,434
2023-12-27	57,000.00	57,400.00	53,900.00	55,600.00	51,229.45	184,419
2023-12-26	56,600.00	58,300.00	56,100.00	58,100.00	52,289.06	182,655
2023-12-22	56,500.00	56,500.00	55,300.00	55,900.00	50,309.09	60,891
2023-12-21	56,800.00	57,000.00	55,200.00	56,000.00	50,399.09	94,535
2023-12-20	56,700.00	57,500.00	56,100.00	56,900.00	51,209.08	141,700
2023-12-19	55,600.00	56,500.00	55,200.00	56,000.00	50,399.09	97,536
2023-12-18	55,000.00	56,600.00	54,900.00	56,100.00	50,489.09	128,741
2023-12-15	53,700.00	55,500.00	53,700.00	55,500.00	49,949.10	220,547
2023-12-14	55,200.00	55,200.00	53,400.00	54,100.00	48,689.12	265,299
2023-12-13	55,600.00	56,000.00	54,500.00	54,700.00	49,229.11	65,891
2023-12-12	55,200.00	56,200.00	54,600.00	55,400.00	49,859.10	168,469
2023-12-11	53,100.00	54,800.00	52,800.00	54,000.00	48,599.12	79,292
2023-12-08	54,500.00	54,600.00	52,600.00	53,100.00	47,789.14	155,890
2023-12-07	53,600.00	54,800.00	52,700.00	53,700.00	48,329.13	102,898
2023-12-06	52,700.00	55,300.00	52,600.00	54,100.00	48,689.12	153,977
2023-12-05	52,200.00	54,000.00	51,900.00	52,600.00	47,339.15	150,829
2023-12-04	51,200.00	52,900.00	50,800.00	51,700.00	46,529.16	143,782
2023-12-01	50,100.00	52,000.00	49,950.00	50,700.00	45,629.18	85,958
2023-11-30	50,100.00	50,600.00	49,500.00	50,000.00	44,999.19	320,578
2023-11-29	52,100.00	52,700.00	50,200.00	50,400.00	45,359.18	135,254
2023-11-28	51,900.00	53,000.00	51,400.00	52,700.00	47,429.14	153,452
2023-11-27	50,300.00	51,300.00	50,300.00	50,900.00	45,809.17	75,791
2023-11-24	50,500.00	51,000.00	49,900.00	50,300.00	45,269.18	44,345
2023-11-23	51,000.00	51,800.00	49,800.00	50,500.00	45,449.18	100,584
2023-11-22	50,600.00	51,600.00	50,200.00	51,200.00	46,079.17	48,591
2023-11-21	51,200.00	51,600.00	50,600.00	51,200.00	46,079.17	116,813
2023-11-20	51,600.00	51,700.00	50,400.00	51,000.00	45,899.17	91,407
2023-11-17	52,300.00	53,600.00	51,800.00	51,900.00	46,709.16	90,266
2023-11-16	53,300.00	54,300.00	51,800.00	51,800.00	46,619.16	126,403
2023-11-15	52,300.00	54,100.00	51,600.00	54,100.00	48,689.12	227,581
2023-11-14	51,700.00	52,200.00	51,000.00	51,000.00	45,899.17	83,681
2023-11-13	52,300.00	52,300.00	50,900.00	51,300.00	46,169.17	100,950
2023-11-12	51,800.00	51,800.00	51,800.00	51,800.00	46,619.16	0
2023-11-10	51,200.00	52,200.00	50,500.00	51,800.00	46,619.16	179,870
2023-11-09	48,000.00	52,500.00	47,500.00	51,100.00	45,989.17	593,031
2023-11-08	46,300.00	48,150.00	45,850.00	47,900.00	43,109.22	208,556
2023-11-07	45,100.00	45,850.00	44,500.00	45,850.00	41,264.26	124,983

← NewerPage 12 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.