COWAY Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 80,400.00 | 80,400.00 | 78,400.00 | 78,600.00 | 75,344.14 | 98,373 |
| 2025-04-22 | 79,500.00 | 79,500.00 | 76,600.00 | 78,700.00 | 75,439.99 | 109,732 |
| 2025-04-21 | 77,200.00 | 79,300.00 | 77,100.00 | 78,800.00 | 75,535.85 | 70,259 |
| 2025-04-18 | 77,500.00 | 78,300.00 | 75,700.00 | 76,600.00 | 73,426.98 | 59,609 |
| 2025-04-17 | 78,100.00 | 78,500.00 | 75,900.00 | 77,900.00 | 74,673.13 | 120,604 |
| 2025-04-16 | 76,400.00 | 78,000.00 | 75,300.00 | 76,400.00 | 73,235.27 | 157,300 |
| 2025-04-15 | 74,500.00 | 76,100.00 | 74,000.00 | 75,300.00 | 72,180.83 | 156,836 |
| 2025-04-14 | 71,000.00 | 75,200.00 | 70,200.00 | 74,500.00 | 71,413.97 | 215,490 |
| 2025-04-11 | 69,500.00 | 71,200.00 | 68,500.00 | 70,800.00 | 67,867.24 | 185,215 |
| 2025-04-10 | 71,100.00 | 72,600.00 | 69,300.00 | 70,500.00 | 67,579.66 | 256,902 |
| 2025-04-09 | 70,300.00 | 72,700.00 | 68,600.00 | 70,000.00 | 67,100.38 | 219,140 |
| 2025-04-08 | 73,100.00 | 74,500.00 | 70,400.00 | 71,900.00 | 68,921.67 | 195,017 |
| 2025-04-07 | 73,000.00 | 75,300.00 | 70,100.00 | 72,800.00 | 69,784.39 | 190,760 |
| 2025-04-04 | 77,000.00 | 77,600.00 | 75,600.00 | 77,100.00 | 73,906.27 | 139,752 |
| 2025-04-03 | 76,000.00 | 81,100.00 | 75,100.00 | 77,900.00 | 74,673.13 | 220,193 |
| 2025-04-02 | 78,400.00 | 81,000.00 | 77,100.00 | 80,300.00 | 76,973.72 | 191,121 |
| 2025-04-01 | 80,600.00 | 81,100.00 | 79,000.00 | 79,300.00 | 76,015.14 | 123,228 |
| 2025-03-31 | 83,000.00 | 84,400.00 | 79,300.00 | 81,000.00 | 77,644.72 | 264,180 |
| 2025-03-28 | 86,000.00 | 86,500.00 | 84,000.00 | 85,000.00 | 81,479.03 | 78,895 |
| 2025-03-27 | 86,500.00 | 87,700.00 | 84,600.00 | 87,000.00 | 83,396.18 | 81,135 |
| 2025-03-26 | 87,800.00 | 89,000.00 | 86,500.00 | 87,600.00 | 83,971.33 | 125,397 |
| 2025-03-25 | 84,100.00 | 87,100.00 | 84,100.00 | 86,400.00 | 82,821.03 | 107,831 |
| 2025-03-24 | 86,400.00 | 88,500.00 | 84,500.00 | 84,900.00 | 81,383.17 | 59,310 |
| 2025-03-21 | 85,300.00 | 88,100.00 | 85,300.00 | 87,200.00 | 83,587.90 | 404,140 |
| 2025-03-20 | 84,400.00 | 90,800.00 | 84,400.00 | 87,000.00 | 83,396.18 | 358,060 |
| 2025-03-19 | 84,400.00 | 85,900.00 | 84,300.00 | 84,600.00 | 81,095.60 | 107,161 |
| 2025-03-18 | 86,100.00 | 87,000.00 | 84,800.00 | 85,600.00 | 82,054.17 | 120,156 |
| 2025-03-17 | 85,200.00 | 86,600.00 | 84,500.00 | 86,600.00 | 83,012.75 | 190,136 |
| 2025-03-14 | 83,700.00 | 84,400.00 | 81,300.00 | 83,500.00 | 80,041.16 | 145,203 |
| 2025-03-13 | 82,200.00 | 84,500.00 | 82,200.00 | 84,500.00 | 80,999.74 | 111,570 |
| 2025-03-12 | 80,400.00 | 84,000.00 | 80,400.00 | 83,000.00 | 79,561.87 | 122,482 |
| 2025-03-11 | 79,000.00 | 80,500.00 | 78,400.00 | 79,800.00 | 76,494.43 | 133,046 |
| 2025-03-10 | 79,800.00 | 81,100.00 | 79,000.00 | 80,400.00 | 77,069.57 | 83,581 |
| 2025-03-07 | 82,900.00 | 83,400.00 | 80,000.00 | 80,200.00 | 76,877.86 | 114,579 |
| 2025-03-06 | 81,700.00 | 83,200.00 | 80,300.00 | 82,900.00 | 79,466.02 | 156,126 |
| 2025-03-05 | 87,700.00 | 89,000.00 | 81,100.00 | 81,400.00 | 78,028.15 | 290,747 |
| 2025-03-04 | 78,000.00 | 86,000.00 | 78,000.00 | 86,000.00 | 82,437.60 | 239,098 |
| 2025-02-28 | 84,400.00 | 84,500.00 | 80,100.00 | 81,000.00 | 77,644.72 | 400,133 |
| 2025-02-27 | 81,900.00 | 83,900.00 | 81,000.00 | 83,200.00 | 79,753.59 | 221,048 |
| 2025-02-26 | 79,600.00 | 81,600.00 | 77,500.00 | 81,200.00 | 77,836.44 | 206,432 |
| 2025-02-25 | 81,100.00 | 81,600.00 | 79,400.00 | 80,000.00 | 76,686.14 | 120,551 |
| 2025-02-24 | 82,600.00 | 82,800.00 | 80,500.00 | 81,900.00 | 78,507.44 | 123,158 |
| 2025-02-21 | 85,800.00 | 85,800.00 | 81,400.00 | 82,700.00 | 79,274.30 | 147,071 |
| 2025-02-20 | 85,000.00 | 85,500.00 | 82,300.00 | 84,700.00 | 81,191.45 | 227,969 |
| 2025-02-19 | 83,000.00 | 87,300.00 | 82,900.00 | 86,400.00 | 82,821.03 | 176,079 |
| 2025-02-18 | 84,700.00 | 85,600.00 | 82,400.00 | 84,400.00 | 80,903.88 | 115,523 |
| 2025-02-17 | 82,500.00 | 86,000.00 | 82,400.00 | 85,500.00 | 81,958.32 | 174,933 |
| 2025-02-14 | 79,900.00 | 82,500.00 | 78,300.00 | 81,800.00 | 78,411.58 | 157,624 |
| 2025-02-13 | 79,200.00 | 80,400.00 | 78,800.00 | 78,900.00 | 75,631.71 | 179,010 |
| 2025-02-12 | 78,600.00 | 80,000.00 | 77,900.00 | 79,800.00 | 76,494.43 | 127,301 |
| 2025-02-11 | 77,900.00 | 80,000.00 | 77,100.00 | 78,000.00 | 74,768.99 | 106,302 |
| 2025-02-10 | 77,900.00 | 79,600.00 | 77,600.00 | 77,700.00 | 74,481.42 | 127,720 |
| 2025-02-07 | 78,000.00 | 79,700.00 | 77,100.00 | 77,800.00 | 74,577.27 | 157,597 |
| 2025-02-06 | 78,000.00 | 80,100.00 | 76,700.00 | 78,800.00 | 75,535.85 | 123,300 |
| 2025-02-05 | 78,900.00 | 80,500.00 | 77,500.00 | 79,200.00 | 75,919.28 | 208,903 |
| 2025-02-04 | 75,900.00 | 78,900.00 | 75,100.00 | 78,200.00 | 74,960.70 | 144,175 |
| 2025-02-03 | 74,100.00 | 75,800.00 | 72,700.00 | 74,700.00 | 71,605.69 | 213,181 |
| 2025-01-31 | 78,700.00 | 79,200.00 | 75,500.00 | 77,300.00 | 74,097.99 | 173,042 |
| 2025-01-24 | 78,800.00 | 79,200.00 | 76,500.00 | 77,200.00 | 74,002.13 | 113,204 |
| 2025-01-23 | 80,000.00 | 80,700.00 | 79,200.00 | 79,400.00 | 76,111.00 | 126,079 |
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.