COWAY Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	76,000.00	77,700.00	75,500.00	77,200.00	74,002.13	338,694
2026-01-19	76,000.00	77,700.00	75,100.00	76,400.00	73,235.27	275,880
2026-01-16	77,900.00	78,100.00	75,300.00	76,100.00	72,947.69	584,188
2026-01-15	78,400.00	79,800.00	77,000.00	77,600.00	74,385.56	589,439
2026-01-14	79,500.00	80,000.00	77,800.00	78,400.00	75,152.42	423,985
2026-01-13	80,500.00	80,700.00	78,100.00	79,300.00	76,015.14	428,975
2026-01-12	79,300.00	80,300.00	78,000.00	79,800.00	76,494.43	287,037
2026-01-09	79,600.00	80,100.00	78,400.00	79,600.00	76,302.71	199,417
2026-01-08	81,200.00	82,000.00	79,000.00	79,400.00	76,111.00	374,754
2026-01-07	81,700.00	83,400.00	81,100.00	82,400.00	78,986.73	239,314
2026-01-06	83,700.00	84,900.00	81,600.00	82,900.00	79,466.02	205,652
2026-01-05	84,900.00	85,900.00	83,600.00	83,700.00	80,232.88	263,511
2026-01-02	87,000.00	87,400.00	85,500.00	85,500.00	81,958.32	191,035
2025-12-30	86,000.00	87,500.00	85,700.00	86,900.00	83,300.32	135,185
2025-12-29	85,800.00	87,100.00	84,600.00	86,700.00	83,108.61	94,462
2025-12-26	88,600.00	89,200.00	87,100.00	87,500.00	83,875.47	57,817
2025-12-24	88,700.00	90,000.00	88,300.00	88,900.00	85,217.48	65,141
2025-12-23	89,700.00	90,300.00	88,400.00	88,600.00	84,929.90	69,032
2025-12-22	90,000.00	90,200.00	88,400.00	89,400.00	85,696.76	103,271
2025-12-19	90,400.00	90,700.00	88,200.00	88,700.00	85,025.76	219,717
2025-12-18	90,500.00	91,000.00	88,300.00	89,700.00	85,984.34	152,697
2025-12-17	90,300.00	91,000.00	89,200.00	90,000.00	86,271.91	154,706
2025-12-16	88,100.00	92,600.00	87,950.00	90,000.00	86,271.91	374,538
2025-12-15	85,400.00	90,500.00	84,600.00	89,200.00	85,505.05	253,808
2025-12-12	86,500.00	87,050.00	84,500.00	86,200.00	82,629.32	402,995
2025-12-11	85,200.00	87,300.00	84,000.00	85,900.00	82,341.75	368,294
2025-12-10	85,200.00	85,200.00	83,600.00	84,600.00	81,095.60	262,913
2025-12-09	87,400.00	87,500.00	83,000.00	84,600.00	81,095.60	258,798
2025-12-08	87,400.00	88,400.00	86,600.00	88,000.00	84,354.76	164,432
2025-12-05	86,600.00	88,500.00	86,200.00	87,900.00	84,258.90	201,532
2025-12-04	86,400.00	88,000.00	86,400.00	87,400.00	83,779.61	115,676
2025-12-03	88,100.00	88,900.00	85,900.00	86,400.00	82,821.03	205,811
2025-12-02	87,200.00	88,900.00	86,300.00	88,900.00	85,217.48	185,275
2025-12-01	86,500.00	87,400.00	85,300.00	86,200.00	82,629.32	165,541
2025-11-28	89,900.00	89,900.00	85,800.00	86,000.00	82,437.60	234,659
2025-11-27	89,100.00	90,700.00	88,800.00	89,900.00	86,176.05	299,075
2025-11-26	90,000.00	90,900.00	88,100.00	89,700.00	85,984.34	149,921
2025-11-25	85,700.00	89,500.00	85,700.00	89,000.00	85,313.33	213,187
2025-11-24	88,000.00	89,400.00	85,200.00	85,700.00	82,150.03	403,549
2025-11-21	88,300.00	88,500.00	86,800.00	88,200.00	84,546.47	162,103
2025-11-20	88,400.00	88,900.00	86,600.00	87,500.00	83,875.47	207,371
2025-11-19	87,200.00	88,600.00	86,500.00	87,600.00	83,971.33	192,686
2025-11-18	87,500.00	89,400.00	86,500.00	86,900.00	83,300.32	187,218
2025-11-17	90,200.00	90,500.00	87,100.00	88,300.00	84,642.33	198,162
2025-11-14	88,700.00	92,300.00	88,100.00	90,800.00	87,038.77	268,384
2025-11-13	87,100.00	90,700.00	86,500.00	88,300.00	84,642.33	259,080
2025-11-12	89,300.00	90,600.00	88,400.00	90,300.00	86,559.48	209,849
2025-11-11	90,800.00	93,200.00	89,100.00	89,300.00	85,600.91	220,090
2025-11-10	90,200.00	93,400.00	90,000.00	91,400.00	87,613.92	385,643
2025-11-07	91,500.00	93,000.00	88,700.00	89,200.00	85,505.05	255,734
2025-11-06	90,700.00	93,000.00	90,200.00	91,400.00	87,613.92	203,662
2025-11-05	91,100.00	91,500.00	88,800.00	89,800.00	86,080.20	236,954
2025-11-04	88,700.00	91,000.00	86,300.00	90,200.00	86,463.63	245,547
2025-11-03	88,600.00	90,500.00	88,600.00	89,900.00	86,176.05	127,194
2025-10-31	91,000.00	91,100.00	88,500.00	89,200.00	85,505.05	238,417
2025-10-30	90,100.00	91,900.00	89,500.00	90,200.00	86,463.63	126,193
2025-10-29	93,700.00	93,700.00	90,300.00	91,300.00	87,518.06	201,481
2025-10-28	92,500.00	92,500.00	91,500.00	92,100.00	88,284.92	130,193
2025-10-27	91,800.00	93,300.00	91,600.00	92,800.00	88,955.93	120,051
2025-10-24	93,100.00	93,800.00	92,000.00	92,700.00	88,860.07	142,375

← NewerPage 4 of 5 · 244 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.