COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	67,700.00	68,800.00	67,700.00	68,500.00	60,304.20	124,249
2022-03-30	68,000.00	68,200.00	67,000.00	67,700.00	59,599.91	118,921
2022-03-29	68,100.00	68,500.00	67,500.00	67,600.00	59,511.88	92,649
2022-03-28	66,900.00	67,800.00	66,700.00	67,700.00	59,599.91	105,438
2022-03-25	67,600.00	67,900.00	66,900.00	67,500.00	59,423.84	134,114
2022-03-24	67,000.00	67,900.00	67,000.00	67,900.00	59,775.98	113,745
2022-03-23	68,000.00	68,700.00	67,500.00	67,600.00	59,511.88	100,481
2022-03-22	68,100.00	68,800.00	67,400.00	67,700.00	59,599.91	138,045
2022-03-21	70,000.00	70,000.00	70,000.00	70,000.00	61,624.73	0
2022-03-20	70,000.00	70,000.00	70,000.00	70,000.00	61,624.73	0
2022-03-18	67,000.00	70,000.00	67,000.00	70,000.00	61,624.73	317,986
2022-03-17	66,800.00	66,800.00	66,800.00	66,800.00	58,807.60	0
2022-03-16	66,700.00	66,900.00	65,800.00	66,800.00	58,807.60	187,254
2022-03-15	66,100.00	66,100.00	66,100.00	66,100.00	58,191.35	0
2022-03-14	67,000.00	67,200.00	65,800.00	66,100.00	58,191.35	190,713
2022-03-11	68,600.00	68,800.00	67,000.00	67,400.00	59,335.81	149,861
2022-03-10	66,700.00	66,700.00	66,700.00	66,700.00	58,719.56	0
2022-03-08	65,300.00	67,100.00	65,100.00	66,700.00	58,719.56	165,578
2022-03-07	69,000.00	69,300.00	66,600.00	66,900.00	58,895.63	285,118
2022-03-06	69,900.00	69,900.00	69,900.00	69,900.00	61,536.69	0
2022-03-04	71,100.00	71,100.00	71,100.00	71,100.00	62,593.11	0
2022-03-03	71,600.00	72,100.00	70,900.00	71,100.00	62,593.11	123,681
2022-03-02	71,600.00	72,100.00	70,700.00	71,700.00	63,121.33	155,681
2022-03-01	72,100.00	72,100.00	72,100.00	72,100.00	63,473.47	0
2022-02-28	69,600.00	69,600.00	69,600.00	69,600.00	61,272.59	0
2022-02-25	69,300.00	70,300.00	69,000.00	69,600.00	61,272.59	99,533
2022-02-24	69,200.00	69,800.00	68,600.00	69,200.00	60,920.44	212,839
2022-02-23	71,500.00	71,500.00	71,500.00	71,500.00	62,945.26	0
2022-02-22	71,500.00	71,500.00	71,500.00	71,500.00	62,945.26	0
2022-02-21	70,500.00	71,700.00	69,800.00	71,500.00	62,945.26	113,265
2022-02-18	71,700.00	72,500.00	70,500.00	71,500.00	62,945.26	82,621
2022-02-17	72,700.00	73,700.00	71,300.00	71,800.00	63,209.36	144,721
2022-02-16	70,500.00	72,200.00	70,500.00	71,600.00	63,033.29	97,915
2022-02-15	72,000.00	72,100.00	70,300.00	70,700.00	62,240.97	88,028
2022-02-14	71,800.00	71,800.00	70,200.00	71,500.00	62,945.26	77,033
2022-02-11	72,700.00	73,500.00	71,000.00	71,900.00	63,297.40	119,224
2022-02-10	72,500.00	74,200.00	72,500.00	73,800.00	64,970.07	127,117
2022-02-09	73,200.00	73,200.00	73,200.00	73,200.00	64,441.86	0
2022-02-08	73,200.00	73,200.00	73,200.00	73,200.00	64,441.86	0
2022-02-07	71,100.00	73,200.00	71,000.00	73,200.00	64,441.86	163,128
2022-02-06	72,700.00	72,700.00	72,700.00	72,700.00	64,001.68	0
2022-02-04	71,200.00	72,800.00	70,600.00	72,700.00	64,001.68	115,824
2022-02-03	69,500.00	71,800.00	68,900.00	70,700.00	62,240.97	163,076
2022-01-28	71,500.00	71,600.00	68,200.00	69,500.00	61,184.55	238,750
2022-01-27	74,300.00	74,900.00	68,600.00	69,900.00	61,536.69	235,650
2022-01-26	70,100.00	70,100.00	70,100.00	70,100.00	61,712.76	0
2022-01-25	69,900.00	71,000.00	68,200.00	70,100.00	61,712.76	171,501
2022-01-24	72,700.00	72,800.00	70,300.00	70,600.00	62,152.94	124,395
2022-01-21	70,500.00	72,500.00	70,300.00	72,000.00	63,385.43	154,035
2022-01-20	72,200.00	72,300.00	70,800.00	71,300.00	62,769.19	112,958
2022-01-19	74,500.00	74,500.00	71,000.00	71,400.00	62,857.22	128,731
2022-01-18	73,800.00	74,300.00	72,800.00	73,700.00	64,882.03	104,686
2022-01-17	73,300.00	73,800.00	72,400.00	73,100.00	64,353.82	65,729
2022-01-14	74,300.00	74,400.00	72,500.00	73,300.00	64,529.89	105,651
2022-01-13	75,400.00	76,200.00	73,900.00	75,100.00	66,114.53	130,226
2022-01-12	73,800.00	76,200.00	73,800.00	76,200.00	67,082.92	162,128
2022-01-11	74,100.00	76,200.00	73,400.00	73,800.00	64,970.07	184,181
2022-01-10	74,300.00	74,900.00	73,000.00	74,500.00	65,586.32	138,397
2022-01-07	72,000.00	73,500.00	71,600.00	73,400.00	64,617.93	111,821
2022-01-06	72,600.00	73,500.00	72,000.00	72,400.00	63,737.57	138,512

← NewerPage 20 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.