COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	63,900.00	63,900.00	62,400.00	63,100.00	55,550.29	94,701
2022-06-20	64,200.00	64,200.00	62,500.00	63,000.00	55,462.25	103,862
2022-06-19	64,200.00	64,200.00	64,200.00	64,200.00	56,518.68	0
2022-06-17	60,500.00	64,200.00	60,400.00	64,200.00	56,518.68	260,724
2022-06-16	61,800.00	62,900.00	61,700.00	61,700.00	54,317.79	146,215
2022-06-15	61,600.00	62,600.00	61,000.00	61,400.00	54,053.69	174,678
2022-06-14	61,900.00	62,600.00	61,100.00	62,300.00	54,846.01	234,209
2022-06-13	64,400.00	65,300.00	62,700.00	62,700.00	55,198.15	191,686
2022-06-10	65,800.00	66,100.00	64,300.00	65,800.00	57,927.24	199,423
2022-06-09	67,000.00	67,000.00	65,500.00	66,300.00	58,367.42	276,652
2022-06-08	68,400.00	68,500.00	66,600.00	67,200.00	59,159.74	216,992
2022-06-07	69,600.00	69,600.00	67,400.00	68,500.00	60,304.20	175,362
2022-06-03	70,200.00	70,700.00	69,200.00	69,500.00	61,184.55	93,971
2022-06-02	70,200.00	70,600.00	69,300.00	70,000.00	61,624.73	151,669
2022-06-01	71,500.00	71,500.00	71,500.00	71,500.00	62,945.26	0
2022-05-31	71,700.00	72,500.00	70,800.00	71,500.00	62,945.26	369,321
2022-05-30	70,400.00	71,800.00	70,400.00	71,300.00	62,769.19	146,021
2022-05-27	70,900.00	71,100.00	70,000.00	70,100.00	61,712.76	80,636
2022-05-26	70,400.00	71,300.00	69,900.00	70,000.00	61,624.73	140,985
2022-05-25	71,600.00	71,600.00	70,200.00	71,200.00	62,681.15	112,231
2022-05-24	70,900.00	72,300.00	70,400.00	70,700.00	62,240.97	99,244
2022-05-23	71,400.00	71,700.00	70,900.00	71,400.00	62,857.22	96,407
2022-05-20	70,600.00	71,400.00	70,200.00	71,200.00	62,681.15	133,030
2022-05-19	71,100.00	71,500.00	70,100.00	70,200.00	61,800.80	163,531
2022-05-18	71,600.00	72,700.00	71,300.00	72,500.00	63,825.61	159,901
2022-05-17	71,700.00	73,200.00	70,900.00	72,200.00	63,561.50	197,881
2022-05-16	71,100.00	71,900.00	70,800.00	71,100.00	62,593.11	159,854
2022-05-13	71,000.00	71,000.00	70,200.00	70,400.00	61,976.87	143,298
2022-05-12	70,400.00	71,200.00	69,300.00	70,200.00	61,800.80	147,945
2022-05-11	69,500.00	71,500.00	69,000.00	71,300.00	62,769.19	164,745
2022-05-10	69,400.00	70,400.00	68,100.00	69,700.00	61,360.62	154,430
2022-05-09	69,500.00	70,700.00	69,400.00	70,400.00	61,976.87	104,462
2022-05-08	70,200.00	70,200.00	70,200.00	70,200.00	61,800.80	0
2022-05-06	70,200.00	71,000.00	69,500.00	70,200.00	61,800.80	108,125
2022-05-04	69,600.00	71,500.00	69,600.00	71,000.00	62,505.08	99,330
2022-05-03	70,700.00	71,700.00	69,500.00	69,500.00	61,184.55	140,281
2022-05-02	70,900.00	72,300.00	70,300.00	72,300.00	63,649.54	135,668
2022-04-29	69,600.00	71,300.00	69,300.00	70,900.00	62,417.04	135,130
2022-04-28	69,100.00	70,600.00	68,900.00	70,600.00	62,152.94	113,848
2022-04-27	69,100.00	70,000.00	68,800.00	69,200.00	60,920.44	103,634
2022-04-26	69,600.00	70,600.00	69,000.00	70,300.00	61,888.83	178,340
2022-04-25	68,300.00	69,700.00	68,200.00	69,200.00	60,920.44	159,823
2022-04-24	69,500.00	69,500.00	69,500.00	69,500.00	61,184.55	0
2022-04-22	66,900.00	69,600.00	66,800.00	69,500.00	61,184.55	282,433
2022-04-21	67,400.00	67,900.00	66,500.00	67,500.00	59,423.84	150,160
2022-04-20	65,900.00	67,100.00	65,400.00	66,400.00	58,455.45	282,947
2022-04-19	66,500.00	66,800.00	65,500.00	65,700.00	57,839.21	152,006
2022-04-18	65,300.00	66,700.00	65,100.00	66,500.00	58,543.49	87,358
2022-04-17	66,000.00	66,000.00	66,000.00	66,000.00	58,103.31	0
2022-04-15	66,100.00	66,100.00	65,100.00	66,000.00	58,103.31	120,673
2022-04-14	65,900.00	66,700.00	65,900.00	66,400.00	58,455.45	135,892
2022-04-13	66,400.00	66,800.00	66,000.00	66,700.00	58,719.56	107,769
2022-04-12	66,200.00	66,700.00	65,600.00	65,700.00	57,839.21	116,945
2022-04-11	65,200.00	66,700.00	65,000.00	66,700.00	58,719.56	164,733
2022-04-08	65,500.00	66,100.00	64,700.00	66,000.00	58,103.31	195,391
2022-04-07	66,000.00	66,400.00	65,100.00	65,100.00	57,311.00	236,865
2022-04-06	67,000.00	67,300.00	66,400.00	66,500.00	58,543.49	138,050
2022-04-05	67,800.00	68,000.00	66,900.00	67,200.00	59,159.74	117,668
2022-04-04	66,900.00	67,900.00	66,800.00	67,700.00	59,599.91	67,217
2022-04-01	67,800.00	68,000.00	67,100.00	67,200.00	59,159.74	134,403

← NewerPage 19 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.