COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	49,500.00	49,500.00	49,100.00	49,350.00	44,414.20	102,663
2023-05-22	49,100.00	49,600.00	48,700.00	49,300.00	44,369.20	87,226
2023-05-19	48,350.00	49,250.00	48,350.00	49,100.00	44,189.20	297,818
2023-05-18	48,050.00	48,400.00	48,000.00	48,350.00	43,514.21	119,659
2023-05-17	48,300.00	48,450.00	47,800.00	47,950.00	43,154.22	176,207
2023-05-16	48,500.00	48,850.00	48,050.00	48,300.00	43,469.22	144,810
2023-05-15	49,050.00	49,400.00	48,450.00	48,600.00	43,739.21	112,606
2023-05-12	49,700.00	49,700.00	49,000.00	49,050.00	44,144.20	85,966
2023-05-11	49,350.00	50,000.00	49,300.00	49,900.00	44,909.19	100,941
2023-05-10	49,700.00	49,750.00	49,050.00	49,300.00	44,369.20	78,854
2023-05-09	49,550.00	50,100.00	49,550.00	49,850.00	44,864.19	81,870
2023-05-08	49,100.00	49,800.00	49,000.00	49,500.00	44,549.20	87,166
2023-05-04	48,950.00	49,150.00	48,550.00	49,150.00	44,234.20	80,086
2023-05-03	49,900.00	49,950.00	49,000.00	49,100.00	44,189.20	73,938
2023-05-02	48,850.00	50,200.00	48,850.00	49,900.00	44,909.19	98,591
2023-05-01	49,050.00	49,050.00	49,050.00	49,050.00	44,144.20	0
2023-04-28	48,650.00	49,200.00	48,150.00	49,050.00	44,144.20	142,493
2023-04-27	49,050.00	49,250.00	48,600.00	48,750.00	43,874.21	142,265
2023-04-26	50,300.00	50,600.00	48,850.00	49,500.00	44,549.20	269,813
2023-04-25	52,400.00	52,400.00	50,400.00	50,600.00	45,539.18	114,177
2023-04-24	52,000.00	52,500.00	51,300.00	52,200.00	46,979.15	149,387
2023-04-23	51,900.00	51,900.00	51,900.00	51,900.00	46,709.16	0
2023-04-21	51,300.00	52,000.00	51,100.00	51,900.00	46,709.16	350,971
2023-04-20	51,700.00	52,300.00	51,600.00	51,900.00	46,709.16	98,734
2023-04-19	51,500.00	52,300.00	51,400.00	51,700.00	46,529.16	119,259
2023-04-18	50,700.00	51,700.00	50,500.00	51,500.00	46,349.16	161,368
2023-04-17	51,900.00	51,900.00	50,200.00	51,000.00	45,899.17	210,627
2023-04-14	51,700.00	52,800.00	51,600.00	51,700.00	46,529.16	178,279
2023-04-13	51,000.00	51,700.00	51,000.00	51,500.00	46,349.16	160,256
2023-04-12	50,800.00	51,500.00	50,500.00	51,400.00	46,259.16	178,363
2023-04-11	50,300.00	51,200.00	50,000.00	50,700.00	45,629.18	119,800
2023-04-10	50,300.00	50,800.00	49,900.00	49,950.00	44,954.19	78,264
2023-04-07	51,500.00	51,500.00	50,000.00	50,200.00	45,179.18	152,213
2023-04-06	52,300.00	52,400.00	51,400.00	51,700.00	46,529.16	101,914
2023-04-05	52,400.00	52,500.00	51,800.00	52,300.00	47,069.15	92,809
2023-04-04	51,600.00	52,100.00	51,300.00	52,000.00	46,799.16	105,047
2023-04-03	52,100.00	52,500.00	51,000.00	51,300.00	46,169.17	148,431
2023-03-31	52,000.00	52,500.00	51,600.00	52,500.00	47,249.15	171,799
2023-03-30	51,200.00	52,000.00	51,000.00	51,500.00	46,349.16	138,645
2023-03-29	51,400.00	51,800.00	51,000.00	51,300.00	46,169.17	80,543
2023-03-28	51,300.00	51,300.00	50,400.00	51,200.00	46,079.17	116,781
2023-03-27	50,600.00	51,400.00	50,200.00	51,300.00	46,169.17	159,640
2023-03-26	50,100.00	50,100.00	50,100.00	50,100.00	45,089.19	0
2023-03-24	49,650.00	50,600.00	49,650.00	50,100.00	45,089.19	139,644
2023-03-23	50,200.00	50,400.00	49,500.00	49,800.00	44,819.19	132,620
2023-03-22	49,950.00	50,600.00	49,850.00	50,200.00	45,179.18	109,507
2023-03-21	49,300.00	50,000.00	49,200.00	49,950.00	44,954.19	94,166
2023-03-20	50,500.00	50,500.00	48,950.00	49,200.00	44,279.20	122,389
2023-03-17	49,200.00	50,200.00	49,100.00	50,200.00	45,179.18	140,655
2023-03-16	49,350.00	49,600.00	48,350.00	48,900.00	44,009.21	106,660
2023-03-15	49,050.00	50,000.00	49,000.00	49,800.00	44,819.19	148,972
2023-03-14	50,300.00	50,400.00	48,500.00	48,600.00	43,739.21	240,125
2023-03-13	50,900.00	50,900.00	49,950.00	50,600.00	45,539.18	198,148
2023-03-12	50,400.00	50,400.00	50,400.00	50,400.00	45,359.18	0
2023-03-10	50,000.00	50,500.00	49,900.00	50,400.00	45,359.18	203,468
2023-03-09	51,200.00	51,200.00	49,950.00	50,600.00	45,539.18	314,243
2023-03-08	51,800.00	51,900.00	50,700.00	50,900.00	45,809.17	274,373
2023-03-07	53,300.00	53,400.00	52,200.00	52,200.00	46,979.15	260,412
2023-03-06	53,300.00	53,800.00	52,900.00	53,400.00	48,059.13	211,054
2023-03-03	53,400.00	53,600.00	53,000.00	53,200.00	47,879.14	102,726

← NewerPage 15 of 22 · 1,262 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.