COWAY Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 93,400.00 | 94,500.00 | 92,300.00 | 94,100.00 | 90,202.08 | 147,471 |
| 2025-10-21 | 94,200.00 | 94,900.00 | 93,100.00 | 93,500.00 | 89,626.93 | 254,154 |
| 2025-10-20 | 94,200.00 | 95,700.00 | 92,600.00 | 94,000.00 | 90,106.22 | 251,950 |
| 2025-10-17 | 93,700.00 | 95,900.00 | 93,400.00 | 94,500.00 | 90,585.51 | 210,587 |
| 2025-10-16 | 92,900.00 | 95,500.00 | 92,900.00 | 94,500.00 | 90,585.51 | 257,794 |
| 2025-10-15 | 93,500.00 | 95,500.00 | 93,000.00 | 93,600.00 | 89,722.79 | 409,812 |
| 2025-10-14 | 91,300.00 | 94,700.00 | 89,900.00 | 93,500.00 | 89,626.93 | 261,759 |
| 2025-10-13 | 93,300.00 | 95,000.00 | 92,100.00 | 93,300.00 | 89,435.21 | 302,126 |
| 2025-10-10 | 95,700.00 | 96,600.00 | 92,800.00 | 93,300.00 | 89,435.21 | 330,756 |
| 2025-10-06 | 98,100.00 | 98,100.00 | 98,100.00 | 98,100.00 | 94,036.38 | 190,543 |
| 2025-10-02 | 99,500.00 | 99,800.00 | 97,600.00 | 99,000.00 | 94,899.10 | 190,543 |
| 2025-10-01 | 98,500.00 | 99,600.00 | 98,000.00 | 98,200.00 | 94,132.24 | 76,348 |
| 2025-09-30 | 99,100.00 | 99,400.00 | 97,400.00 | 98,500.00 | 94,419.81 | 124,184 |
| 2025-09-29 | 102,000.00 | 102,000.00 | 99,900.00 | 100,000.00 | 95,857.68 | 54,666 |
| 2025-09-26 | 99,700.00 | 101,900.00 | 99,300.00 | 100,000.00 | 95,857.68 | 98,059 |
| 2025-09-25 | 101,000.00 | 102,400.00 | 99,800.00 | 100,000.00 | 95,857.68 | 106,465 |
| 2025-09-24 | 105,000.00 | 106,700.00 | 101,400.00 | 101,900.00 | 97,678.97 | 82,299 |
| 2025-09-23 | 103,500.00 | 107,700.00 | 103,300.00 | 103,800.00 | 99,500.27 | 64,229 |
| 2025-09-22 | 106,700.00 | 108,400.00 | 104,500.00 | 104,800.00 | 100,458.85 | 93,038 |
| 2025-09-19 | 107,400.00 | 107,400.00 | 107,400.00 | 107,400.00 | 102,951.15 | 0 |
| 2025-09-18 | 100,600.00 | 108,800.00 | 100,100.00 | 107,400.00 | 102,951.15 | 239,819 |
| 2025-09-17 | 98,500.00 | 99,900.00 | 98,200.00 | 99,700.00 | 95,570.11 | 84,620 |
| 2025-09-16 | 98,400.00 | 100,200.00 | 98,400.00 | 99,300.00 | 95,186.68 | 86,255 |
| 2025-09-15 | 98,500.00 | 99,000.00 | 97,200.00 | 98,400.00 | 94,323.96 | 110,410 |
| 2025-09-12 | 98,400.00 | 100,400.00 | 95,100.00 | 100,100.00 | 95,953.54 | 212,015 |
| 2025-09-11 | 99,100.00 | 100,300.00 | 98,200.00 | 99,800.00 | 95,665.96 | 196,187 |
| 2025-09-10 | 98,200.00 | 100,600.00 | 98,200.00 | 99,600.00 | 95,474.25 | 198,832 |
| 2025-09-09 | 101,700.00 | 101,800.00 | 99,300.00 | 100,000.00 | 95,857.68 | 197,928 |
| 2025-09-08 | 102,600.00 | 103,900.00 | 101,600.00 | 102,000.00 | 97,774.83 | 81,007 |
| 2025-09-05 | 102,100.00 | 104,000.00 | 101,700.00 | 102,500.00 | 98,254.12 | 79,517 |
| 2025-09-04 | 100,300.00 | 102,900.00 | 100,300.00 | 102,800.00 | 98,541.69 | 107,928 |
| 2025-09-03 | 100,100.00 | 102,500.00 | 100,000.00 | 101,300.00 | 97,103.83 | 92,707 |
| 2025-09-02 | 104,300.00 | 104,900.00 | 99,800.00 | 100,000.00 | 95,857.68 | 103,532 |
| 2025-09-01 | 105,200.00 | 107,300.00 | 103,500.00 | 104,900.00 | 100,554.71 | 87,187 |
| 2025-08-29 | 105,800.00 | 106,200.00 | 103,900.00 | 104,200.00 | 99,883.70 | 75,149 |
| 2025-08-28 | 105,200.00 | 106,200.00 | 103,000.00 | 104,800.00 | 100,458.85 | 136,862 |
| 2025-08-27 | 109,300.00 | 109,300.00 | 105,200.00 | 106,300.00 | 101,896.71 | 107,247 |
| 2025-08-26 | 105,600.00 | 108,800.00 | 105,300.00 | 108,800.00 | 104,293.15 | 190,150 |
| 2025-08-25 | 105,500.00 | 107,800.00 | 104,000.00 | 106,600.00 | 102,184.29 | 99,827 |
| 2025-08-22 | 104,300.00 | 106,900.00 | 104,200.00 | 105,000.00 | 100,650.56 | 85,352 |
| 2025-08-21 | 104,800.00 | 105,200.00 | 102,800.00 | 104,200.00 | 99,883.70 | 73,349 |
| 2025-08-20 | 105,700.00 | 105,700.00 | 101,000.00 | 104,100.00 | 99,787.84 | 154,331 |
| 2025-08-19 | 106,900.00 | 106,900.00 | 102,900.00 | 103,900.00 | 99,596.13 | 91,042 |
| 2025-08-18 | 104,600.00 | 107,800.00 | 104,300.00 | 104,400.00 | 100,075.42 | 115,584 |
| 2025-08-14 | 106,500.00 | 107,400.00 | 103,800.00 | 104,800.00 | 100,458.85 | 172,274 |
| 2025-08-13 | 107,500.00 | 108,700.00 | 103,200.00 | 105,700.00 | 101,321.57 | 129,199 |
| 2025-08-12 | 107,000.00 | 110,500.00 | 106,700.00 | 106,900.00 | 102,471.86 | 112,700 |
| 2025-08-11 | 105,700.00 | 108,000.00 | 104,900.00 | 107,400.00 | 102,951.15 | 87,792 |
| 2025-08-08 | 108,600.00 | 110,400.00 | 104,000.00 | 105,500.00 | 101,129.85 | 192,063 |
| 2025-08-07 | 107,500.00 | 110,200.00 | 106,200.00 | 108,600.00 | 104,101.44 | 100,243 |
| 2025-08-06 | 107,300.00 | 108,300.00 | 106,300.00 | 107,900.00 | 103,430.44 | 66,870 |
| 2025-08-05 | 105,800.00 | 108,800.00 | 105,800.00 | 108,300.00 | 103,813.87 | 107,166 |
| 2025-08-04 | 103,100.00 | 106,100.00 | 100,900.00 | 104,800.00 | 100,458.85 | 97,643 |
| 2025-08-01 | 107,900.00 | 110,400.00 | 104,100.00 | 104,800.00 | 100,458.85 | 133,028 |
| 2025-07-31 | 109,200.00 | 112,000.00 | 107,400.00 | 108,900.00 | 104,389.01 | 163,071 |
| 2025-07-30 | 112,100.00 | 113,000.00 | 110,400.00 | 110,500.00 | 105,922.74 | 174,270 |
| 2025-07-29 | 112,100.00 | 114,400.00 | 110,200.00 | 113,200.00 | 108,510.89 | 174,681 |
| 2025-07-28 | 107,900.00 | 114,000.00 | 107,800.00 | 112,900.00 | 108,223.32 | 213,790 |
| 2025-07-25 | 107,600.00 | 110,000.00 | 107,000.00 | 107,300.00 | 102,855.29 | 120,151 |
| 2025-07-24 | 108,700.00 | 110,400.00 | 106,800.00 | 108,800.00 | 104,293.15 | 225,629 |
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.