COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	83,800.00	84,800.00	82,500.00	83,300.00	82,074.09	423,536
2026-04-16	83,000.00	85,000.00	82,400.00	83,300.00	82,074.09	180,698
2026-04-15	81,500.00	83,700.00	81,100.00	82,100.00	80,891.75	261,434
2026-04-14	79,600.00	82,500.00	79,600.00	81,400.00	80,202.05	231,692
2026-04-13	76,500.00	81,000.00	75,700.00	79,900.00	78,724.12	400,651
2026-04-10	75,000.00	76,400.00	74,000.00	75,500.00	74,388.88	147,623
2026-04-09	78,100.00	78,700.00	74,300.00	74,700.00	73,600.65	329,711
2026-04-08	79,600.00	80,600.00	77,200.00	78,200.00	77,049.14	255,400
2026-04-07	72,800.00	79,700.00	72,800.00	77,800.00	76,655.03	598,258
2026-04-06	71,900.00	73,700.00	71,600.00	72,400.00	71,334.50	94,171
2026-04-03	72,200.00	73,800.00	71,900.00	72,000.00	70,940.39	114,054
2026-04-02	72,000.00	74,900.00	71,000.00	71,900.00	70,841.86	392,096
2026-04-01	72,600.00	72,700.00	71,000.00	71,800.00	70,743.33	302,293
2026-03-31	71,500.00	74,100.00	71,400.00	72,200.00	69,209.24	420,265
2026-03-30	71,000.00	73,200.00	70,700.00	72,500.00	69,496.82	196,815
2026-03-27	72,600.00	73,900.00	71,500.00	73,500.00	70,455.39	220,156
2026-03-26	74,100.00	74,800.00	73,000.00	73,300.00	70,263.68	173,669
2026-03-25	73,800.00	74,200.00	72,800.00	74,100.00	71,030.54	132,748
2026-03-24	72,600.00	73,700.00	71,500.00	72,300.00	69,305.10	193,707
2026-03-23	71,100.00	73,000.00	70,600.00	70,900.00	67,963.09	235,735
2026-03-20	73,500.00	76,100.00	73,200.00	74,400.00	71,318.11	411,340
2026-03-19	73,800.00	74,500.00	72,900.00	73,000.00	69,976.11	188,595
2026-03-18	75,000.00	75,900.00	74,800.00	75,000.00	71,893.26	143,759
2026-03-17	74,400.00	75,300.00	74,100.00	74,800.00	71,701.54	168,710
2026-03-16	73,600.00	75,600.00	73,200.00	73,900.00	70,838.82	189,948
2026-03-13	72,400.00	75,300.00	72,100.00	73,600.00	70,551.25	224,380
2026-03-12	73,900.00	75,500.00	73,400.00	74,200.00	71,126.40	404,848
2026-03-11	72,900.00	75,900.00	71,600.00	74,100.00	71,030.54	227,134
2026-03-10	74,100.00	74,100.00	70,700.00	72,300.00	69,305.10	342,977
2026-03-09	71,500.00	73,500.00	68,800.00	72,200.00	69,209.24	318,961
2026-03-06	72,600.00	75,700.00	72,200.00	75,200.00	72,084.97	291,417
2026-03-05	78,600.00	78,800.00	74,000.00	74,500.00	71,413.97	599,640
2026-03-04	79,900.00	81,000.00	73,200.00	73,800.00	70,742.97	716,752
2026-03-03	81,300.00	85,400.00	81,300.00	81,400.00	78,028.15	382,449
2026-02-27	84,600.00	84,900.00	80,500.00	81,900.00	78,507.44	7,067,695
2026-02-26	84,200.00	86,200.00	83,800.00	84,100.00	80,616.31	786,842
2026-02-25	85,200.00	86,000.00	83,000.00	83,800.00	80,328.73	780,453
2026-02-24	86,800.00	87,700.00	85,100.00	85,100.00	81,574.88	843,135
2026-02-23	88,100.00	90,200.00	86,200.00	86,600.00	83,012.75	696,055
2026-02-20	89,000.00	90,400.00	87,200.00	87,300.00	83,683.75	583,207
2026-02-19	90,200.00	90,400.00	87,500.00	88,400.00	84,738.19	261,326
2026-02-13	89,700.00	90,500.00	87,100.00	89,600.00	85,888.48	562,331
2026-02-12	86,600.00	88,100.00	84,200.00	87,900.00	84,258.90	599,680
2026-02-11	87,300.00	89,100.00	85,200.00	86,200.00	82,629.32	385,207
2026-02-10	82,600.00	89,600.00	81,500.00	87,300.00	83,683.75	467,185
2026-02-09	79,900.00	84,000.00	79,300.00	82,600.00	79,178.44	418,593
2026-02-06	82,500.00	85,200.00	76,500.00	78,200.00	74,960.70	617,528
2026-02-05	86,200.00	86,400.00	83,100.00	83,700.00	80,232.88	310,173
2026-02-04	84,600.00	87,700.00	84,000.00	86,100.00	82,533.46	355,822
2026-02-03	84,400.00	86,100.00	82,100.00	84,700.00	81,191.45	550,496
2026-02-02	84,200.00	84,500.00	81,300.00	83,600.00	80,137.02	483,854
2026-01-30	81,100.00	85,800.00	80,400.00	83,400.00	79,945.30	521,850
2026-01-29	79,800.00	82,900.00	78,500.00	81,600.00	78,219.87	426,790
2026-01-28	76,100.00	80,000.00	75,800.00	79,600.00	76,302.71	410,340
2026-01-27	75,700.00	76,800.00	75,100.00	75,900.00	72,755.98	278,920
2026-01-26	77,300.00	78,300.00	75,100.00	75,300.00	72,180.83	306,626
2026-01-23	76,000.00	77,800.00	75,800.00	77,400.00	74,193.84	352,659
2026-01-22	75,000.00	77,100.00	74,700.00	76,600.00	73,426.98	518,017
2026-01-21	77,600.00	78,100.00	75,000.00	76,700.00	73,522.84	295,289
2026-01-20	76,000.00	77,700.00	75,500.00	77,200.00	74,002.13	338,694

← NewerPage 3 of 5 · 243 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.