COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	56,100.00	56,500.00	55,600.00	56,400.00	49,651.92	205,644
2022-09-15	56,800.00	57,700.00	56,300.00	56,700.00	49,916.03	147,898
2022-09-14	57,900.00	58,000.00	56,500.00	56,700.00	49,916.03	170,389
2022-09-13	58,200.00	59,000.00	57,300.00	58,800.00	51,764.77	209,866
2022-09-08	58,300.00	58,900.00	57,600.00	58,700.00	51,676.73	137,521
2022-09-07	58,800.00	59,000.00	56,800.00	58,100.00	51,148.52	198,082
2022-09-06	60,800.00	61,200.00	59,200.00	59,500.00	52,381.02	120,747
2022-09-05	61,600.00	61,900.00	60,800.00	60,900.00	53,613.51	59,545
2022-09-02	61,700.00	61,800.00	60,500.00	61,300.00	53,965.65	87,451
2022-09-01	62,900.00	63,500.00	61,300.00	61,600.00	54,229.76	147,516
2022-08-31	62,200.00	64,000.00	61,600.00	63,700.00	56,078.50	217,534
2022-08-30	62,900.00	62,900.00	61,800.00	62,900.00	55,374.22	92,516
2022-08-29	62,200.00	62,800.00	61,700.00	62,400.00	54,934.04	80,465
2022-08-26	63,100.00	64,000.00	62,700.00	63,400.00	55,814.40	169,044
2022-08-25	62,800.00	63,800.00	62,500.00	63,800.00	56,166.54	70,654
2022-08-24	62,900.00	63,300.00	62,200.00	62,500.00	55,022.08	97,677
2022-08-23	64,700.00	64,700.00	62,700.00	62,700.00	55,198.15	105,575
2022-08-22	65,900.00	65,900.00	64,500.00	64,600.00	56,870.82	85,466
2022-08-19	64,800.00	66,100.00	64,300.00	65,900.00	58,015.28	104,732
2022-08-18	64,700.00	65,200.00	64,300.00	65,000.00	57,222.96	76,099
2022-08-17	66,000.00	66,100.00	64,900.00	65,300.00	57,487.07	91,786
2022-08-16	65,200.00	65,600.00	64,500.00	65,500.00	57,663.14	106,022
2022-08-12	64,900.00	65,300.00	64,500.00	65,100.00	57,311.00	86,766
2022-08-11	66,100.00	66,200.00	64,100.00	64,800.00	57,046.89	163,668
2022-08-10	64,700.00	65,100.00	63,700.00	64,600.00	56,870.82	63,956
2022-08-09	63,300.00	64,400.00	63,300.00	64,300.00	56,606.71	71,960
2022-08-08	63,600.00	64,200.00	62,800.00	63,400.00	55,814.40	95,909
2022-08-05	63,700.00	64,700.00	63,500.00	64,100.00	56,430.64	107,051
2022-08-04	63,100.00	63,400.00	62,800.00	63,300.00	55,726.36	93,644
2022-08-03	62,800.00	63,200.00	62,600.00	63,000.00	55,462.25	76,458
2022-08-02	62,400.00	63,400.00	62,300.00	63,100.00	55,550.29	80,504
2022-08-01	63,000.00	63,800.00	62,000.00	62,700.00	55,198.15	141,034
2022-07-29	64,700.00	64,800.00	63,700.00	64,100.00	56,430.64	119,232
2022-07-28	64,200.00	64,900.00	64,000.00	64,300.00	56,606.71	74,197
2022-07-27	64,200.00	64,400.00	63,400.00	64,400.00	56,694.75	76,520
2022-07-26	63,300.00	64,100.00	63,300.00	64,100.00	56,430.64	75,106
2022-07-25	63,800.00	64,000.00	63,200.00	63,800.00	56,166.54	81,756
2022-07-22	62,900.00	63,900.00	62,800.00	63,900.00	56,254.57	138,065
2022-07-21	63,100.00	63,800.00	62,800.00	63,500.00	55,902.43	137,925
2022-07-20	63,900.00	64,100.00	63,100.00	63,600.00	55,990.47	102,973
2022-07-19	64,200.00	64,400.00	63,000.00	63,400.00	55,814.40	91,966
2022-07-18	65,100.00	66,600.00	64,400.00	64,700.00	56,958.85	113,368
2022-07-15	66,500.00	66,700.00	64,400.00	65,400.00	57,575.10	102,989
2022-07-14	65,200.00	66,600.00	65,000.00	66,600.00	58,631.53	195,609
2022-07-13	64,400.00	66,400.00	63,900.00	66,300.00	58,367.42	184,648
2022-07-12	64,400.00	64,500.00	62,600.00	63,700.00	56,078.50	60,575
2022-07-11	65,300.00	65,300.00	63,200.00	64,000.00	56,342.61	83,742
2022-07-08	63,300.00	64,900.00	63,300.00	64,900.00	57,134.92	104,011
2022-07-07	64,000.00	64,900.00	63,000.00	64,000.00	56,342.61	94,769
2022-07-06	63,100.00	64,200.00	62,600.00	63,000.00	55,462.25	83,129
2022-07-05	64,400.00	64,600.00	63,200.00	63,500.00	55,902.43	73,550
2022-07-04	63,400.00	64,700.00	63,000.00	63,500.00	55,902.43	87,105
2022-07-01	64,900.00	64,900.00	62,700.00	63,300.00	55,726.36	104,284
2022-06-30	63,900.00	64,900.00	63,000.00	63,900.00	56,254.57	161,073
2022-06-29	63,300.00	63,800.00	62,800.00	62,900.00	55,374.22	98,011
2022-06-28	64,200.00	64,300.00	63,100.00	63,900.00	56,254.57	76,738
2022-06-27	64,100.00	64,500.00	63,200.00	63,700.00	56,078.50	91,404
2022-06-24	63,100.00	64,400.00	62,300.00	63,500.00	55,902.43	108,173
2022-06-23	62,800.00	63,800.00	62,200.00	62,800.00	55,286.18	138,526
2022-06-22	62,900.00	63,100.00	61,700.00	61,700.00	54,317.79	106,818

← NewerPage 18 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.