COWAY Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 96,000.00 | 98,500.00 | 95,100.00 | 96,700.00 | 96,011.39 | 320,127 |
| 2026-07-15 | 95,500.00 | 97,900.00 | 93,600.00 | 95,700.00 | 95,018.51 | 169,242 |
| 2026-07-14 | 95,400.00 | 96,000.00 | 92,100.00 | 94,200.00 | 93,529.20 | 486,271 |
| 2026-07-13 | 90,900.00 | 93,700.00 | 90,600.00 | 91,700.00 | 91,047.00 | 155,203 |
| 2026-07-10 | 87,000.00 | 92,900.00 | 86,500.00 | 89,900.00 | 89,259.82 | 166,662 |
| 2026-07-09 | 92,600.00 | 93,300.00 | 84,300.00 | 85,000.00 | 84,394.71 | 299,296 |
| 2026-07-08 | 99,500.00 | 100,000.00 | 90,200.00 | 91,700.00 | 91,047.00 | 187,490 |
| 2026-07-07 | 95,400.00 | 97,100.00 | 94,000.00 | 96,800.00 | 96,110.68 | 142,388 |
| 2026-07-06 | 96,500.00 | 98,100.00 | 92,100.00 | 95,000.00 | 94,323.50 | 143,598 |
| 2026-07-03 | 99,300.00 | 99,500.00 | 93,300.00 | 95,400.00 | 94,720.65 | 202,258 |
| 2026-07-02 | 95,300.00 | 100,500.00 | 92,400.00 | 96,100.00 | 95,415.67 | 203,239 |
| 2026-07-01 | 91,200.00 | 95,300.00 | 90,300.00 | 95,000.00 | 94,323.50 | 216,004 |
| 2026-06-30 | 90,400.00 | 92,700.00 | 88,600.00 | 90,300.00 | 89,656.97 | 266,857 |
| 2026-06-29 | 87,000.00 | 92,100.00 | 84,900.00 | 91,300.00 | 90,649.85 | 162,732 |
| 2026-06-26 | 86,300.00 | 87,300.00 | 83,500.00 | 85,700.00 | 85,089.73 | 303,280 |
| 2026-06-25 | 86,600.00 | 90,700.00 | 86,400.00 | 87,000.00 | 86,380.47 | 172,744 |
| 2026-06-24 | 87,000.00 | 87,500.00 | 83,100.00 | 86,300.00 | 85,685.45 | 191,574 |
| 2026-06-23 | 85,600.00 | 88,800.00 | 85,000.00 | 86,000.00 | 85,387.59 | 192,243 |
| 2026-06-22 | 88,500.00 | 89,200.00 | 85,900.00 | 86,000.00 | 85,387.59 | 132,405 |
| 2026-06-19 | 90,800.00 | 91,200.00 | 86,000.00 | 87,400.00 | 86,777.62 | 484,791 |
| 2026-06-18 | 91,100.00 | 92,900.00 | 90,000.00 | 91,000.00 | 90,351.98 | 177,300 |
| 2026-06-17 | 91,700.00 | 93,500.00 | 90,300.00 | 91,800.00 | 91,146.29 | 151,592 |
| 2026-06-16 | 91,700.00 | 93,400.00 | 90,200.00 | 91,200.00 | 90,550.56 | 235,715 |
| 2026-06-15 | 90,200.00 | 93,100.00 | 88,200.00 | 91,300.00 | 90,649.85 | 227,541 |
| 2026-06-12 | 92,900.00 | 93,000.00 | 88,500.00 | 89,000.00 | 88,366.23 | 228,148 |
| 2026-06-11 | 91,900.00 | 92,400.00 | 86,100.00 | 92,000.00 | 91,344.86 | 586,697 |
| 2026-06-10 | 89,800.00 | 92,800.00 | 89,300.00 | 92,000.00 | 91,344.86 | 361,717 |
| 2026-06-09 | 87,700.00 | 93,300.00 | 87,600.00 | 92,400.00 | 91,742.01 | 229,286 |
| 2026-06-08 | 90,600.00 | 93,200.00 | 85,200.00 | 87,400.00 | 86,777.62 | 462,152 |
| 2026-06-05 | 95,400.00 | 98,300.00 | 93,400.00 | 94,200.00 | 93,529.20 | 389,470 |
| 2026-06-04 | 94,000.00 | 96,900.00 | 92,100.00 | 93,000.00 | 92,337.74 | 261,608 |
| 2026-06-02 | 91,900.00 | 95,000.00 | 90,400.00 | 94,600.00 | 93,926.35 | 350,751 |
| 2026-06-01 | 90,000.00 | 91,200.00 | 88,100.00 | 90,000.00 | 89,359.10 | 197,829 |
| 2026-05-29 | 94,400.00 | 94,400.00 | 88,700.00 | 90,000.00 | 89,359.10 | 338,505 |
| 2026-05-28 | 91,500.00 | 94,100.00 | 90,700.00 | 92,400.00 | 91,742.01 | 246,327 |
| 2026-05-27 | 93,300.00 | 94,600.00 | 90,200.00 | 91,500.00 | 90,153.41 | 189,586 |
| 2026-05-26 | 97,900.00 | 99,100.00 | 93,500.00 | 93,700.00 | 92,321.03 | 369,422 |
| 2026-05-22 | 96,100.00 | 96,300.00 | 92,100.00 | 94,200.00 | 92,813.67 | 323,450 |
| 2026-05-21 | 89,200.00 | 95,000.00 | 89,100.00 | 93,700.00 | 92,321.03 | 308,033 |
| 2026-05-20 | 91,300.00 | 92,300.00 | 85,900.00 | 88,200.00 | 86,901.97 | 292,672 |
| 2026-05-19 | 93,800.00 | 95,100.00 | 87,300.00 | 91,100.00 | 89,759.29 | 310,244 |
| 2026-05-18 | 94,600.00 | 94,600.00 | 90,500.00 | 92,500.00 | 91,138.69 | 246,050 |
| 2026-05-15 | 96,200.00 | 97,400.00 | 93,600.00 | 94,700.00 | 93,306.31 | 579,237 |
| 2026-05-14 | 94,700.00 | 97,500.00 | 92,800.00 | 96,200.00 | 94,784.24 | 305,818 |
| 2026-05-13 | 94,500.00 | 97,200.00 | 92,900.00 | 94,600.00 | 93,207.79 | 427,277 |
| 2026-05-12 | 93,400.00 | 93,700.00 | 89,300.00 | 91,800.00 | 90,448.99 | 373,454 |
| 2026-05-11 | 89,100.00 | 98,900.00 | 88,300.00 | 92,800.00 | 91,434.28 | 455,997 |
| 2026-05-08 | 87,900.00 | 89,800.00 | 86,000.00 | 87,600.00 | 86,310.80 | 318,992 |
| 2026-05-07 | 83,100.00 | 88,200.00 | 81,900.00 | 86,900.00 | 85,621.11 | 277,014 |
| 2026-05-06 | 85,900.00 | 87,600.00 | 83,000.00 | 83,200.00 | 81,975.56 | 599,845 |
| 2026-05-04 | 88,200.00 | 88,900.00 | 85,900.00 | 86,700.00 | 85,424.05 | 162,916 |
| 2026-04-30 | 87,500.00 | 89,800.00 | 86,000.00 | 86,100.00 | 84,832.88 | 384,403 |
| 2026-04-29 | 87,600.00 | 89,500.00 | 86,400.00 | 87,400.00 | 86,113.75 | 282,711 |
| 2026-04-28 | 86,400.00 | 88,100.00 | 85,100.00 | 85,500.00 | 84,241.71 | 184,991 |
| 2026-04-27 | 86,400.00 | 88,500.00 | 85,800.00 | 86,100.00 | 84,832.88 | 559,551 |
| 2026-04-24 | 80,300.00 | 87,600.00 | 80,000.00 | 85,900.00 | 84,635.82 | 692,190 |
| 2026-04-23 | 82,500.00 | 82,500.00 | 78,600.00 | 79,600.00 | 78,428.54 | 662,931 |
| 2026-04-22 | 80,800.00 | 81,300.00 | 79,800.00 | 80,800.00 | 79,610.88 | 274,247 |
| 2026-04-21 | 83,100.00 | 83,900.00 | 80,900.00 | 81,400.00 | 80,202.05 | 645,573 |
| 2026-04-20 | 84,500.00 | 85,900.00 | 82,300.00 | 83,100.00 | 81,877.03 | 122,920 |
← NewerPage 2 of 2 · 120 trading days
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.