COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	53,100.00	53,900.00	52,800.00	53,100.00	47,789.14	166,388
2023-02-28	53,300.00	54,100.00	52,700.00	53,400.00	48,059.13	833,921
2023-02-27	53,100.00	53,600.00	52,500.00	53,300.00	47,969.13	244,699
2023-02-26	53,500.00	53,500.00	53,500.00	53,500.00	48,149.13	0
2023-02-24	54,000.00	54,300.00	52,800.00	53,500.00	48,149.13	815
2023-02-23	54,700.00	54,900.00	53,800.00	53,900.00	48,509.12	343
2023-02-22	54,200.00	55,200.00	53,900.00	54,300.00	48,869.12	811
2023-02-21	55,500.00	56,100.00	54,400.00	54,600.00	49,139.11	544
2023-02-20	55,600.00	56,300.00	55,000.00	55,800.00	50,219.09	456
2023-02-19	55,400.00	55,400.00	55,400.00	55,400.00	49,859.10	0
2023-02-17	56,900.00	57,500.00	55,300.00	55,400.00	49,859.10	481
2023-02-16	56,800.00	57,500.00	56,400.00	56,900.00	51,209.08	568
2023-02-15	57,100.00	57,500.00	56,200.00	56,400.00	50,759.08	288
2023-02-14	57,200.00	57,500.00	56,700.00	57,100.00	51,389.07	261
2023-02-13	55,700.00	57,000.00	55,700.00	56,700.00	51,029.08	52
2023-02-12	56,100.00	56,100.00	56,100.00	56,100.00	50,489.09	0
2023-02-10	55,500.00	56,300.00	55,500.00	56,000.00	50,399.09	47
2023-02-09	56,900.00	57,300.00	55,600.00	55,900.00	50,309.09	1,737
2023-02-08	55,300.00	57,900.00	55,100.00	57,600.00	51,839.06	262
2023-02-07	55,200.00	55,600.00	54,900.00	55,200.00	49,679.10	151
2023-02-06	56,100.00	56,600.00	54,800.00	55,100.00	49,589.10	346
2023-02-03	55,400.00	56,500.00	55,300.00	56,400.00	50,759.08	251
2023-02-02	56,200.00	56,300.00	55,300.00	55,600.00	50,039.10	304
2023-02-01	55,900.00	56,400.00	55,600.00	55,800.00	50,219.09	58
2023-01-31	56,300.00	56,700.00	55,500.00	55,800.00	50,219.09	103
2023-01-30	57,000.00	57,000.00	55,600.00	55,900.00	50,309.09	189
2023-01-27	55,900.00	57,600.00	55,800.00	56,700.00	51,029.08	290
2023-01-26	55,100.00	56,300.00	55,000.00	56,100.00	50,489.09	188
2023-01-25	55,200.00	56,000.00	54,900.00	55,100.00	49,589.10	539
2023-01-20	55,600.00	56,000.00	54,900.00	55,100.00	49,589.10	140,118
2023-01-19	54,800.00	56,100.00	54,800.00	55,900.00	50,309.09	139,637
2023-01-18	55,300.00	55,800.00	54,900.00	55,300.00	49,769.10	118,446
2023-01-17	54,900.00	55,900.00	54,800.00	55,600.00	50,039.10	184,468
2023-01-16	55,500.00	55,700.00	54,800.00	54,900.00	49,409.11	141,269
2023-01-13	54,800.00	56,400.00	54,500.00	55,600.00	50,039.10	200,124
2023-01-12	55,500.00	55,700.00	54,300.00	54,300.00	48,869.12	208,864
2023-01-11	55,300.00	55,800.00	54,700.00	55,500.00	49,949.10	131,373
2023-01-10	56,300.00	56,500.00	54,900.00	55,100.00	49,589.10	121,669
2023-01-09	55,200.00	56,300.00	55,200.00	56,000.00	50,399.09	94,067
2023-01-08	55,100.00	55,100.00	55,100.00	55,100.00	49,589.10	0
2023-01-06	54,300.00	55,300.00	54,100.00	55,100.00	49,589.10	106,225
2023-01-05	53,300.00	55,100.00	53,100.00	54,900.00	49,409.11	204,821
2023-01-04	54,400.00	54,900.00	53,000.00	53,500.00	48,149.13	215,232
2023-01-03	55,300.00	55,700.00	53,800.00	55,200.00	49,679.10	101,688
2023-01-02	56,000.00	56,700.00	55,100.00	55,900.00	50,309.09	65,953
2022-12-29	56,700.00	57,100.00	55,600.00	55,900.00	50,309.09	118,231
2022-12-28	58,100.00	58,200.00	56,300.00	56,900.00	51,209.08	154,767
2022-12-27	58,900.00	59,700.00	58,200.00	59,600.00	52,469.05	129,720
2022-12-26	57,800.00	58,500.00	57,300.00	58,200.00	51,236.56	69,082
2022-12-23	59,200.00	59,900.00	57,700.00	58,000.00	51,060.49	92,815
2022-12-22	57,200.00	59,500.00	57,100.00	59,500.00	52,381.02	148,620
2022-12-21	56,200.00	57,400.00	55,900.00	57,400.00	50,532.28	99,228
2022-12-20	57,000.00	57,300.00	55,700.00	56,200.00	49,475.85	70,633
2022-12-19	55,600.00	57,100.00	55,600.00	56,400.00	49,651.92	65,885
2022-12-16	56,200.00	57,200.00	56,000.00	56,200.00	49,475.85	198,463
2022-12-15	56,000.00	57,500.00	55,700.00	56,800.00	50,004.06	143,172
2022-12-14	55,800.00	56,800.00	55,400.00	56,000.00	49,299.78	170,851
2022-12-13	56,900.00	56,900.00	54,800.00	55,100.00	48,507.46	213,920
2022-12-12	59,000.00	59,000.00	56,400.00	56,400.00	49,651.92	132,871
2022-12-09	58,200.00	58,900.00	57,200.00	58,900.00	51,852.81	117,761

← NewerPage 16 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.