COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	72,200.00	73,300.00	72,000.00	72,500.00	63,825.61	162,763
2022-01-04	72,700.00	73,300.00	71,900.00	73,100.00	64,353.82	195,377
2022-01-03	73,600.00	75,000.00	72,900.00	73,400.00	64,617.93	105,649
2021-12-30	76,200.00	77,400.00	74,100.00	74,400.00	65,498.28	160,069
2021-12-29	76,700.00	77,200.00	75,600.00	76,800.00	67,611.13	111,391
2021-12-28	77,200.00	78,100.00	76,100.00	78,100.00	67,655.15	132,683
2021-12-27	77,600.00	77,800.00	76,700.00	77,300.00	66,962.14	53,035
2021-12-24	76,900.00	77,800.00	76,600.00	77,400.00	67,048.76	59,756
2021-12-23	78,600.00	78,600.00	76,500.00	77,600.00	67,222.01	82,612
2021-12-22	76,900.00	78,500.00	75,700.00	77,600.00	67,222.01	134,791
2021-12-21	76,500.00	78,700.00	75,600.00	77,400.00	67,048.76	157,624
2021-12-20	74,900.00	76,500.00	74,500.00	75,500.00	65,402.86	115,693
2021-12-17	76,000.00	76,200.00	74,500.00	76,100.00	65,922.62	157,318
2021-12-16	75,800.00	77,000.00	74,500.00	75,900.00	65,749.37	150,625
2021-12-15	76,500.00	76,500.00	74,600.00	75,600.00	65,489.49	98,568
2021-12-14	76,000.00	77,300.00	75,700.00	76,400.00	66,182.50	85,104
2021-12-13	76,500.00	77,800.00	75,800.00	76,600.00	66,355.75	150,213
2021-12-10	78,500.00	78,700.00	75,900.00	76,500.00	66,269.13	139,447
2021-12-09	78,700.00	79,500.00	76,700.00	77,600.00	67,222.01	270,860
2021-12-08	77,000.00	78,800.00	76,900.00	78,200.00	67,741.77	187,907
2021-12-07	75,000.00	77,200.00	75,000.00	77,200.00	66,875.51	150,806
2021-12-06	74,700.00	75,000.00	72,900.00	75,000.00	64,969.73	146,641
2021-12-05	73,800.00	73,800.00	73,800.00	73,800.00	63,930.21	0
2021-12-03	71,100.00	74,300.00	71,100.00	73,800.00	63,930.21	155,359
2021-12-02	69,900.00	72,700.00	69,700.00	71,700.00	62,111.06	150,783
2021-12-01	69,300.00	70,900.00	68,500.00	70,400.00	60,984.92	229,120
2021-11-30	70,300.00	71,100.00	67,500.00	67,700.00	58,646.01	467,210
2021-11-29	72,600.00	73,700.00	71,200.00	71,400.00	61,851.18	136,835
2021-11-26	74,000.00	74,500.00	72,600.00	72,700.00	62,977.33	93,756
2021-11-25	74,000.00	75,300.00	73,500.00	74,400.00	64,449.97	77,970
2021-11-24	73,100.00	74,700.00	72,900.00	74,200.00	64,276.72	98,951
2021-11-23	74,100.00	75,500.00	73,900.00	74,400.00	64,449.97	134,775
2021-11-22	75,200.00	76,400.00	74,600.00	75,400.00	65,316.24	96,778
2021-11-19	75,000.00	76,700.00	74,800.00	76,000.00	65,835.99	130,313
2021-11-18	76,400.00	76,900.00	75,000.00	75,000.00	64,969.73	128,976
2021-11-17	78,100.00	79,000.00	76,100.00	76,400.00	66,182.50	177,332
2021-11-16	78,600.00	79,300.00	78,000.00	78,900.00	68,348.16	159,769
2021-11-15	78,300.00	79,400.00	78,200.00	79,400.00	68,781.29	101,536
2021-11-14	78,800.00	78,800.00	78,800.00	78,800.00	68,261.53	0
2021-11-12	78,700.00	79,900.00	78,700.00	78,800.00	68,261.53	125,188
2021-11-11	78,100.00	79,500.00	78,000.00	79,500.00	68,867.91	158,785
2021-11-10	80,100.00	81,300.00	78,800.00	78,900.00	68,348.16	131,827
2021-11-09	80,400.00	83,900.00	80,300.00	80,900.00	70,080.68	171,758
2021-11-08	77,900.00	81,900.00	77,900.00	80,800.00	69,994.06	197,628
2021-11-05	79,200.00	79,900.00	76,900.00	77,700.00	67,308.64	131,868
2021-11-04	77,500.00	79,400.00	77,500.00	78,300.00	67,828.40	122,374
2021-11-03	79,100.00	80,300.00	77,100.00	77,400.00	67,048.76	115,051
2021-11-02	79,100.00	81,200.00	78,900.00	79,700.00	69,041.17	106,156
2021-11-01	79,100.00	80,000.00	77,500.00	79,100.00	68,521.41	135,443
2021-10-29	79,400.00	80,700.00	78,800.00	79,400.00	68,781.29	251,304
2021-10-28	81,400.00	81,800.00	78,800.00	79,200.00	68,608.04	171,192
2021-10-27	82,500.00	82,500.00	80,300.00	81,200.00	70,340.56	194,973
2021-10-26	84,000.00	84,100.00	81,800.00	82,500.00	71,466.70	194,490
2021-10-25	81,500.00	84,000.00	81,400.00	83,300.00	72,159.71	119,206
2021-10-24	82,800.00	82,800.00	82,800.00	82,800.00	71,726.58	0
2021-10-22	82,300.00	83,800.00	82,200.00	82,800.00	71,726.58	86,139
2021-10-21	83,500.00	84,400.00	82,000.00	83,200.00	72,073.09	152,343
2021-10-20	82,900.00	84,700.00	82,200.00	84,300.00	73,025.98	146,093
2021-10-19	84,100.00	84,300.00	82,500.00	83,700.00	72,506.22	157,436
2021-10-18	81,100.00	84,400.00	80,100.00	84,300.00	73,025.98	375,598

← NewerPage 21 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.