COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	57,100.00	58,300.00	56,100.00	57,700.00	50,796.38	255,100
2022-12-07	56,700.00	57,200.00	55,500.00	56,600.00	49,827.99	99,904
2022-12-06	58,200.00	58,300.00	56,200.00	56,400.00	49,651.92	125,316
2022-12-05	59,400.00	59,500.00	57,600.00	57,700.00	50,796.38	127,889
2022-12-04	58,900.00	58,900.00	58,900.00	58,900.00	51,852.81	0
2022-12-02	56,700.00	59,400.00	56,300.00	58,900.00	51,852.81	246,032
2022-12-01	57,200.00	57,500.00	55,700.00	56,700.00	49,916.03	235,089
2022-11-30	55,100.00	58,100.00	53,800.00	57,600.00	50,708.35	690,512
2022-11-29	55,900.00	56,100.00	54,300.00	55,500.00	48,859.60	238,390
2022-11-28	56,900.00	57,300.00	56,100.00	56,200.00	49,475.85	102,177
2022-11-25	58,600.00	58,700.00	57,300.00	58,000.00	51,060.49	72,893
2022-11-24	57,800.00	57,900.00	57,000.00	57,700.00	50,796.38	68,450
2022-11-23	56,500.00	57,600.00	56,300.00	57,300.00	50,444.24	85,613
2022-11-22	57,400.00	58,100.00	56,200.00	56,300.00	49,563.89	91,125
2022-11-21	58,400.00	58,800.00	57,200.00	57,400.00	50,532.28	106,353
2022-11-18	58,000.00	58,700.00	57,500.00	57,800.00	50,884.42	109,403
2022-11-17	58,400.00	59,400.00	57,700.00	58,500.00	51,500.66	104,647
2022-11-16	57,800.00	57,900.00	56,300.00	57,200.00	50,356.21	153,085
2022-11-15	58,100.00	58,400.00	57,100.00	57,700.00	50,796.38	98,455
2022-11-14	56,900.00	58,000.00	56,400.00	57,400.00	50,532.28	176,929
2022-11-11	56,100.00	57,200.00	56,000.00	56,800.00	50,004.06	173,712
2022-11-10	56,500.00	56,500.00	54,700.00	55,200.00	48,595.50	170,793
2022-11-09	56,000.00	56,900.00	55,500.00	56,500.00	49,739.96	124,254
2022-11-08	54,600.00	55,400.00	54,200.00	55,200.00	48,595.50	170,730
2022-11-07	54,200.00	54,900.00	53,500.00	54,500.00	47,979.25	159,070
2022-11-06	54,400.00	54,400.00	54,400.00	54,400.00	47,891.22	0
2022-11-04	53,400.00	54,400.00	52,900.00	54,400.00	47,891.22	167,838
2022-11-03	54,400.00	54,900.00	53,000.00	53,900.00	47,451.04	208,523
2022-11-02	55,600.00	56,000.00	54,500.00	55,100.00	48,507.46	182,201
2022-11-01	55,500.00	56,500.00	55,400.00	56,100.00	49,387.82	91,345
2022-10-31	55,400.00	56,600.00	55,000.00	55,300.00	48,683.53	114,803
2022-10-28	55,300.00	56,100.00	55,100.00	55,800.00	49,123.71	109,394
2022-10-27	54,700.00	55,400.00	53,800.00	55,200.00	48,595.50	159,415
2022-10-26	53,500.00	54,700.00	53,100.00	53,900.00	47,451.04	175,894
2022-10-25	53,300.00	53,800.00	52,800.00	53,500.00	47,098.90	144,626
2022-10-24	56,600.00	56,700.00	52,500.00	52,600.00	46,306.58	245,395
2022-10-21	54,100.00	57,100.00	53,000.00	55,700.00	49,035.68	838,311
2022-10-20	53,100.00	55,000.00	52,800.00	54,700.00	48,155.32	254,735
2022-10-19	54,600.00	54,900.00	53,200.00	53,200.00	46,834.79	149,182
2022-10-18	55,300.00	55,500.00	53,400.00	54,500.00	47,979.25	256,417
2022-10-17	53,100.00	55,000.00	52,300.00	54,400.00	47,891.22	251,716
2022-10-14	52,600.00	53,500.00	52,600.00	52,700.00	46,394.62	163,987
2022-10-13	53,700.00	55,100.00	52,500.00	52,500.00	46,218.54	233,869
2022-10-12	52,200.00	54,000.00	52,000.00	53,800.00	47,363.00	150,409
2022-10-11	54,200.00	55,400.00	51,900.00	52,800.00	46,482.65	272,444
2022-10-07	54,000.00	55,900.00	53,900.00	55,500.00	48,859.60	181,788
2022-10-06	55,500.00	56,200.00	54,900.00	55,200.00	48,595.50	131,657
2022-10-05	56,100.00	56,200.00	54,600.00	55,200.00	48,595.50	124,370
2022-10-04	54,100.00	56,200.00	53,900.00	55,800.00	49,123.71	123,062
2022-09-30	56,000.00	57,100.00	53,800.00	53,900.00	47,451.04	246,517
2022-09-29	54,700.00	55,800.00	54,600.00	55,700.00	49,035.68	175,317
2022-09-28	53,000.00	55,100.00	52,700.00	55,100.00	48,507.46	197,543
2022-09-27	54,900.00	55,600.00	53,200.00	53,900.00	47,451.04	128,123
2022-09-26	54,800.00	55,100.00	53,100.00	53,400.00	47,010.86	183,258
2022-09-23	56,500.00	57,000.00	55,100.00	55,400.00	48,771.57	87,709
2022-09-22	55,600.00	56,100.00	55,200.00	55,700.00	49,035.68	95,370
2022-09-21	56,600.00	57,300.00	56,100.00	56,200.00	49,475.85	97,492
2022-09-20	57,100.00	57,600.00	56,300.00	57,000.00	50,180.13	120,102
2022-09-19	56,300.00	57,200.00	56,000.00	56,700.00	49,916.03	81,339
2022-09-18	56,400.00	56,400.00	56,400.00	56,400.00	49,651.92	0

← NewerPage 17 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.