COWAY Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 110,000.00 | 111,500.00 | 107,800.00 | 109,000.00 | 104,484.87 | 238,286 |
| 2025-07-22 | 106,300.00 | 110,200.00 | 106,300.00 | 107,700.00 | 103,238.72 | 144,849 |
| 2025-07-21 | 106,000.00 | 108,800.00 | 106,000.00 | 108,000.00 | 103,526.29 | 103,087 |
| 2025-07-18 | 105,600.00 | 107,200.00 | 105,100.00 | 106,500.00 | 102,088.43 | 216,891 |
| 2025-07-17 | 107,200.00 | 107,200.00 | 104,500.00 | 106,100.00 | 101,705.00 | 172,481 |
| 2025-07-16 | 109,000.00 | 110,200.00 | 107,000.00 | 107,200.00 | 102,759.43 | 209,471 |
| 2025-07-15 | 105,900.00 | 114,700.00 | 105,900.00 | 109,200.00 | 104,676.59 | 299,719 |
| 2025-07-14 | 103,500.00 | 104,500.00 | 101,000.00 | 104,200.00 | 99,883.70 | 240,238 |
| 2025-07-11 | 99,800.00 | 104,500.00 | 99,800.00 | 102,500.00 | 98,254.12 | 209,661 |
| 2025-07-10 | 99,200.00 | 101,700.00 | 98,300.00 | 99,800.00 | 95,665.96 | 256,654 |
| 2025-07-09 | 99,600.00 | 100,500.00 | 98,600.00 | 100,200.00 | 96,049.39 | 270,125 |
| 2025-07-08 | 97,500.00 | 102,000.00 | 97,200.00 | 100,900.00 | 96,720.40 | 180,950 |
| 2025-07-07 | 97,000.00 | 98,200.00 | 95,500.00 | 96,600.00 | 92,598.52 | 112,874 |
| 2025-07-04 | 99,100.00 | 99,800.00 | 96,100.00 | 96,900.00 | 92,886.09 | 158,251 |
| 2025-07-03 | 100,800.00 | 102,600.00 | 98,500.00 | 99,100.00 | 94,994.96 | 138,634 |
| 2025-07-02 | 96,400.00 | 102,800.00 | 95,400.00 | 101,900.00 | 97,678.97 | 287,250 |
| 2025-07-01 | 95,700.00 | 102,000.00 | 95,000.00 | 97,800.00 | 93,748.81 | 271,186 |
| 2025-06-30 | 97,400.00 | 98,500.00 | 95,500.00 | 96,800.00 | 92,790.23 | 238,675 |
| 2025-06-27 | 96,500.00 | 98,900.00 | 95,500.00 | 96,500.00 | 92,502.66 | 134,953 |
| 2025-06-26 | 94,600.00 | 97,900.00 | 93,400.00 | 97,400.00 | 93,365.38 | 275,832 |
| 2025-06-25 | 96,300.00 | 98,000.00 | 95,400.00 | 95,600.00 | 91,639.94 | 169,210 |
| 2025-06-24 | 95,900.00 | 98,300.00 | 95,000.00 | 97,300.00 | 93,269.52 | 100,861 |
| 2025-06-23 | 97,200.00 | 97,700.00 | 94,500.00 | 94,900.00 | 90,968.94 | 132,301 |
| 2025-06-20 | 96,000.00 | 98,400.00 | 95,800.00 | 97,800.00 | 93,748.81 | 389,988 |
| 2025-06-19 | 95,000.00 | 95,500.00 | 92,900.00 | 95,000.00 | 91,064.79 | 140,004 |
| 2025-06-18 | 97,400.00 | 97,500.00 | 94,100.00 | 95,700.00 | 91,735.80 | 224,461 |
| 2025-06-17 | 92,500.00 | 97,700.00 | 91,800.00 | 97,300.00 | 93,269.52 | 290,749 |
| 2025-06-16 | 95,000.00 | 95,000.00 | 93,100.00 | 94,500.00 | 90,585.51 | 92,544 |
| 2025-06-13 | 92,500.00 | 94,300.00 | 90,700.00 | 93,700.00 | 89,818.65 | 214,386 |
| 2025-06-12 | 93,900.00 | 94,900.00 | 92,300.00 | 93,800.00 | 89,914.50 | 343,439 |
| 2025-06-11 | 94,200.00 | 96,800.00 | 93,900.00 | 94,800.00 | 90,873.08 | 128,855 |
| 2025-06-10 | 92,000.00 | 95,400.00 | 91,500.00 | 94,300.00 | 90,393.79 | 223,581 |
| 2025-06-09 | 97,000.00 | 97,600.00 | 91,400.00 | 91,700.00 | 87,901.49 | 206,463 |
| 2025-06-05 | 91,900.00 | 94,500.00 | 91,800.00 | 92,300.00 | 88,476.64 | 151,753 |
| 2025-06-04 | 90,900.00 | 93,400.00 | 90,200.00 | 91,100.00 | 87,326.35 | 205,090 |
| 2025-06-02 | 88,300.00 | 92,900.00 | 88,300.00 | 91,100.00 | 87,326.35 | 189,095 |
| 2025-05-30 | 89,300.00 | 90,900.00 | 88,100.00 | 88,900.00 | 85,217.48 | 683,574 |
| 2025-05-29 | 91,800.00 | 93,100.00 | 90,800.00 | 91,000.00 | 87,230.49 | 171,192 |
| 2025-05-28 | 90,500.00 | 92,500.00 | 90,100.00 | 91,000.00 | 87,230.49 | 127,724 |
| 2025-05-27 | 93,500.00 | 94,300.00 | 90,700.00 | 91,600.00 | 87,805.63 | 148,435 |
| 2025-05-26 | 96,000.00 | 97,900.00 | 93,800.00 | 94,700.00 | 90,777.22 | 147,214 |
| 2025-05-23 | 93,800.00 | 96,200.00 | 91,300.00 | 95,100.00 | 91,160.65 | 252,789 |
| 2025-05-22 | 89,400.00 | 91,000.00 | 88,700.00 | 90,200.00 | 86,463.63 | 152,814 |
| 2025-05-21 | 92,500.00 | 93,700.00 | 89,800.00 | 90,300.00 | 86,559.48 | 223,484 |
| 2025-05-20 | 94,900.00 | 95,700.00 | 92,200.00 | 92,800.00 | 88,955.93 | 182,240 |
| 2025-05-19 | 96,600.00 | 98,000.00 | 94,200.00 | 94,800.00 | 90,873.08 | 159,978 |
| 2025-05-16 | 96,900.00 | 98,400.00 | 95,200.00 | 97,700.00 | 93,652.95 | 180,082 |
| 2025-05-15 | 96,800.00 | 98,900.00 | 96,300.00 | 96,800.00 | 92,790.23 | 277,151 |
| 2025-05-14 | 100,000.00 | 100,200.00 | 96,600.00 | 98,200.00 | 94,132.24 | 205,995 |
| 2025-05-13 | 91,100.00 | 104,900.00 | 91,000.00 | 102,800.00 | 98,541.69 | 593,692 |
| 2025-05-12 | 91,000.00 | 95,300.00 | 90,400.00 | 92,000.00 | 88,189.06 | 200,564 |
| 2025-05-09 | 84,700.00 | 89,900.00 | 84,400.00 | 89,300.00 | 85,600.91 | 159,994 |
| 2025-05-08 | 84,000.00 | 85,700.00 | 83,100.00 | 84,900.00 | 81,383.17 | 178,808 |
| 2025-05-07 | 86,200.00 | 87,100.00 | 83,500.00 | 85,100.00 | 81,574.88 | 227,430 |
| 2025-05-02 | 90,300.00 | 90,300.00 | 84,400.00 | 86,100.00 | 82,533.46 | 195,260 |
| 2025-04-30 | 81,000.00 | 87,700.00 | 81,000.00 | 87,700.00 | 84,067.18 | 271,331 |
| 2025-04-29 | 81,800.00 | 83,700.00 | 80,900.00 | 82,600.00 | 79,178.44 | 176,288 |
| 2025-04-28 | 79,100.00 | 82,100.00 | 79,000.00 | 81,300.00 | 77,932.29 | 94,917 |
| 2025-04-25 | 79,600.00 | 79,800.00 | 78,100.00 | 79,400.00 | 76,111.00 | 129,474 |
| 2025-04-24 | 78,400.00 | 79,900.00 | 78,000.00 | 79,000.00 | 75,727.57 | 180,016 |
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.