COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-13	42,050.00	42,050.00	42,050.00	42,050.00	37,844.32	0
2023-08-11	41,650.00	42,600.00	41,650.00	42,050.00	37,844.32	414,377
2023-08-10	41,750.00	42,700.00	41,250.00	41,500.00	37,349.33	535,211
2023-08-09	41,050.00	41,100.00	40,600.00	40,850.00	36,764.34	171,588
2023-08-08	41,300.00	41,350.00	40,350.00	40,800.00	36,719.34	206,046
2023-08-07	40,900.00	41,500.00	40,550.00	40,900.00	36,809.34	117,122
2023-08-06	41,300.00	41,300.00	41,300.00	41,300.00	37,169.33	0
2023-08-04	40,300.00	41,350.00	40,050.00	41,300.00	37,169.33	173,197
2023-08-03	40,600.00	40,850.00	40,000.00	40,300.00	36,269.35	194,878
2023-08-02	41,000.00	41,450.00	40,700.00	40,950.00	36,854.33	141,289
2023-08-01	40,700.00	41,750.00	40,350.00	41,750.00	37,574.32	262,172
2023-07-31	42,350.00	42,400.00	41,000.00	41,000.00	36,899.33	228,987
2023-07-28	42,050.00	42,600.00	41,700.00	42,050.00	37,844.32	158,543
2023-07-27	41,000.00	43,100.00	41,000.00	42,800.00	38,519.30	195,310
2023-07-26	41,400.00	41,500.00	39,600.00	40,650.00	36,584.34	318,380
2023-07-25	43,100.00	43,350.00	41,350.00	41,400.00	37,259.33	163,914
2023-07-24	43,500.00	43,550.00	42,900.00	43,100.00	38,789.30	147,469
2023-07-21	43,200.00	43,700.00	43,050.00	43,400.00	39,059.29	420,888
2023-07-20	43,800.00	44,800.00	43,600.00	43,600.00	39,239.29	153,375
2023-07-19	44,100.00	45,050.00	44,050.00	44,100.00	39,689.28	162,277
2023-07-18	44,800.00	45,350.00	43,700.00	44,300.00	39,869.28	220,488
2023-07-17	45,150.00	45,500.00	44,350.00	44,450.00	40,004.28	171,016
2023-07-14	45,300.00	45,850.00	44,850.00	45,650.00	41,084.26	192,792
2023-07-13	44,350.00	45,650.00	44,050.00	44,700.00	40,229.27	274,477
2023-07-12	43,200.00	44,050.00	43,200.00	43,950.00	39,554.29	211,903
2023-07-11	43,300.00	43,600.00	42,800.00	43,200.00	38,879.30	93,592
2023-07-10	43,150.00	43,400.00	42,550.00	42,900.00	38,609.30	101,342
2023-07-07	42,700.00	43,550.00	42,550.00	42,700.00	38,429.31	211,500
2023-07-06	43,750.00	44,000.00	42,700.00	43,300.00	38,969.30	175,719
2023-07-05	43,650.00	44,350.00	43,600.00	43,750.00	39,374.29	97,162
2023-07-04	44,700.00	44,900.00	43,800.00	43,900.00	39,509.29	129,496
2023-07-03	43,850.00	45,400.00	43,600.00	45,100.00	40,589.27	192,048
2023-06-30	44,400.00	44,400.00	43,350.00	43,950.00	39,554.29	127,988
2023-06-29	44,000.00	44,400.00	43,850.00	43,950.00	39,554.29	114,269
2023-06-28	43,900.00	44,500.00	43,800.00	44,400.00	39,959.28	107,693
2023-06-27	44,100.00	44,300.00	43,550.00	43,800.00	39,419.29	94,040
2023-06-26	43,400.00	44,200.00	43,100.00	44,200.00	39,779.28	208,687
2023-06-23	43,500.00	43,950.00	43,050.00	43,450.00	39,104.29	140,986
2023-06-22	44,050.00	44,200.00	43,550.00	43,700.00	39,329.29	118,068
2023-06-21	44,400.00	44,800.00	43,900.00	44,050.00	39,644.28	167,287
2023-06-20	45,600.00	45,750.00	44,500.00	44,550.00	40,094.28	155,294
2023-06-19	46,400.00	46,600.00	45,400.00	45,650.00	41,084.26	131,007
2023-06-18	46,600.00	46,600.00	46,600.00	46,600.00	41,939.24	0
2023-06-16	47,050.00	47,400.00	46,350.00	46,600.00	41,939.24	260,901
2023-06-15	47,050.00	47,450.00	46,850.00	47,050.00	42,344.24	133,978
2023-06-14	48,100.00	48,150.00	46,800.00	47,000.00	42,299.24	277,934
2023-06-13	48,850.00	49,500.00	48,100.00	48,150.00	43,334.22	168,313
2023-06-12	48,550.00	48,800.00	48,200.00	48,800.00	43,919.21	156,620
2023-06-09	48,300.00	48,600.00	48,100.00	48,200.00	43,379.22	127,497
2023-06-08	48,550.00	48,750.00	47,850.00	48,100.00	43,289.22	169,161
2023-06-07	48,350.00	48,800.00	48,050.00	48,100.00	43,289.22	142,857
2023-06-05	48,050.00	48,500.00	47,800.00	48,300.00	43,469.22	135,617
2023-06-02	48,050.00	48,100.00	47,300.00	48,050.00	43,244.22	255,734
2023-06-01	48,450.00	48,800.00	47,700.00	47,950.00	43,154.22	134,707
2023-05-31	48,000.00	48,900.00	47,900.00	48,150.00	43,334.22	461,000
2023-05-30	48,300.00	48,700.00	47,850.00	48,400.00	43,559.21	109,167
2023-05-26	48,600.00	49,050.00	48,000.00	48,000.00	43,199.22	122,748
2023-05-25	48,650.00	49,150.00	48,300.00	49,050.00	44,144.20	139,571
2023-05-24	48,900.00	49,300.00	48,750.00	49,000.00	44,099.20	99,332
2023-05-23	49,500.00	49,500.00	49,100.00	49,350.00	44,414.20	102,663

← NewerPage 14 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.