COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	44,950.00	45,600.00	43,250.00	45,600.00	41,039.26	186,656
2023-11-03	44,700.00	44,900.00	44,000.00	44,600.00	40,139.28	66,588
2023-11-02	45,300.00	45,600.00	44,100.00	44,150.00	39,734.28	127,652
2023-11-01	43,300.00	45,200.00	43,000.00	45,000.00	40,499.27	173,814
2023-10-31	44,000.00	44,550.00	43,050.00	43,200.00	38,879.30	169,287
2023-10-30	42,200.00	43,900.00	42,100.00	43,550.00	39,194.29	143,889
2023-10-27	42,750.00	42,800.00	41,950.00	42,050.00	37,844.32	84,708
2023-10-26	42,700.00	42,750.00	41,700.00	41,950.00	37,754.32	116,810
2023-10-25	42,250.00	42,650.00	41,950.00	42,300.00	38,069.31	132,899
2023-10-24	44,050.00	44,050.00	41,850.00	42,200.00	37,979.31	190,715
2023-10-23	45,000.00	45,000.00	43,250.00	43,400.00	39,059.29	162,261
2023-10-20	44,750.00	44,950.00	44,100.00	44,550.00	40,094.28	400,651
2023-10-19	43,850.00	45,650.00	43,800.00	44,750.00	40,274.27	315,600
2023-10-18	44,000.00	44,750.00	43,700.00	43,900.00	39,509.29	434,500
2023-10-17	43,350.00	44,150.00	43,100.00	43,850.00	39,464.29	196,095
2023-10-16	42,100.00	43,300.00	42,000.00	42,900.00	38,609.30	300,699
2023-10-13	40,850.00	42,300.00	40,800.00	42,100.00	37,889.32	175,117
2023-10-12	41,100.00	41,400.00	40,700.00	41,250.00	37,124.33	298,825
2023-10-11	41,300.00	41,350.00	40,350.00	40,800.00	36,719.34	319,257
2023-10-10	41,600.00	42,100.00	41,150.00	41,450.00	37,304.33	253,304
2023-10-09	41,150.00	41,150.00	41,150.00	41,150.00	37,034.33	0
2023-10-06	41,900.00	41,900.00	41,150.00	41,150.00	37,034.33	93,042
2023-10-05	41,200.00	41,800.00	41,000.00	41,550.00	37,394.32	142,144
2023-10-04	40,300.00	41,250.00	40,300.00	41,050.00	36,944.33	269,179
2023-09-27	40,550.00	41,550.00	40,550.00	41,300.00	37,169.33	131,224
2023-09-26	40,900.00	41,350.00	40,500.00	41,050.00	36,944.33	145,093
2023-09-25	41,650.00	41,650.00	40,950.00	41,300.00	37,169.33	97,901
2023-09-22	41,650.00	42,000.00	40,950.00	41,300.00	37,169.33	152,894
2023-09-21	43,000.00	43,150.00	41,850.00	42,000.00	37,799.32	211,007
2023-09-20	42,500.00	43,000.00	42,400.00	42,900.00	38,609.30	99,787
2023-09-19	42,200.00	42,750.00	42,100.00	42,750.00	38,474.31	126,158
2023-09-18	43,000.00	43,150.00	42,100.00	42,400.00	38,159.31	178,351
2023-09-17	42,900.00	42,900.00	42,900.00	42,900.00	38,609.30	0
2023-09-15	42,800.00	42,950.00	42,100.00	42,900.00	38,609.30	274,031
2023-09-14	42,300.00	43,050.00	42,100.00	42,250.00	38,024.31	251,514
2023-09-13	42,300.00	42,500.00	41,300.00	42,100.00	37,889.32	156,480
2023-09-12	42,150.00	42,400.00	41,900.00	42,300.00	38,069.31	119,011
2023-09-11	42,200.00	42,550.00	41,600.00	41,850.00	37,664.32	109,891
2023-09-10	42,000.00	42,000.00	42,000.00	42,000.00	37,799.32	0
2023-09-08	42,500.00	42,500.00	41,450.00	42,000.00	37,799.32	87,393
2023-09-07	42,250.00	42,700.00	41,900.00	42,150.00	37,934.32	121,367
2023-09-06	42,400.00	43,300.00	42,250.00	42,700.00	38,429.31	99,282
2023-09-05	42,700.00	43,200.00	42,250.00	42,400.00	38,159.31	194,088
2023-09-04	42,350.00	43,100.00	42,200.00	43,050.00	38,744.30	88,295
2023-09-01	42,800.00	43,000.00	41,950.00	42,450.00	38,204.31	161,892
2023-08-31	42,850.00	43,800.00	41,900.00	43,200.00	38,879.30	524,706
2023-08-30	42,800.00	43,200.00	42,400.00	42,950.00	38,654.30	124,697
2023-08-29	42,100.00	42,750.00	42,050.00	42,450.00	38,204.31	165,070
2023-08-28	42,550.00	43,400.00	42,500.00	42,600.00	38,339.31	116,558
2023-08-25	41,600.00	42,450.00	41,600.00	42,000.00	37,799.32	79,481
2023-08-24	42,000.00	42,550.00	41,750.00	41,800.00	37,619.32	105,865
2023-08-23	42,250.00	42,300.00	41,550.00	42,000.00	37,799.32	166,012
2023-08-22	41,600.00	42,900.00	41,500.00	42,700.00	38,429.31	219,345
2023-08-21	41,300.00	41,750.00	41,000.00	41,250.00	37,124.33	92,475
2023-08-20	40,950.00	40,950.00	40,950.00	40,950.00	36,854.33	0
2023-08-18	41,750.00	41,900.00	40,600.00	40,950.00	36,854.33	210,681
2023-08-17	42,450.00	42,450.00	41,750.00	42,300.00	38,069.31	141,502
2023-08-16	42,450.00	42,550.00	41,700.00	42,200.00	37,979.31	247,894
2023-08-15	42,450.00	42,450.00	42,450.00	42,450.00	38,204.31	0
2023-08-14	42,150.00	42,950.00	42,150.00	42,450.00	38,204.31	210,554

← NewerPage 13 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.