COWAY Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 65,500.00 | 66,300.00 | 65,100.00 | 65,900.00 | 60,719.80 | 43,950 |
| 2024-10-25 | 65,800.00 | 68,200.00 | 65,100.00 | 65,500.00 | 60,351.25 | 95,606 |
| 2024-10-24 | 67,200.00 | 67,300.00 | 65,300.00 | 65,800.00 | 60,627.66 | 57,270 |
| 2024-10-23 | 66,300.00 | 68,000.00 | 66,100.00 | 66,600.00 | 61,364.78 | 87,190 |
| 2024-10-22 | 66,300.00 | 67,400.00 | 64,900.00 | 66,000.00 | 60,811.94 | 110,429 |
| 2024-10-21 | 66,700.00 | 68,300.00 | 66,200.00 | 67,300.00 | 62,009.75 | 58,054 |
| 2024-10-18 | 67,200.00 | 67,500.00 | 66,400.00 | 66,400.00 | 61,180.50 | 74,563 |
| 2024-10-17 | 67,000.00 | 67,700.00 | 66,300.00 | 66,700.00 | 61,456.92 | 66,286 |
| 2024-10-16 | 65,300.00 | 67,600.00 | 65,300.00 | 66,600.00 | 61,364.78 | 181,279 |
| 2024-10-15 | 65,300.00 | 66,800.00 | 64,500.00 | 66,100.00 | 60,904.08 | 124,210 |
| 2024-10-14 | 64,500.00 | 65,900.00 | 63,800.00 | 65,300.00 | 60,166.97 | 205,873 |
| 2024-10-11 | 66,300.00 | 66,600.00 | 64,900.00 | 65,100.00 | 59,982.69 | 59,801 |
| 2024-10-10 | 65,900.00 | 67,500.00 | 64,700.00 | 65,500.00 | 60,351.25 | 238,559 |
| 2024-10-08 | 64,700.00 | 66,100.00 | 64,500.00 | 65,500.00 | 60,351.25 | 163,237 |
| 2024-10-07 | 66,800.00 | 67,600.00 | 63,700.00 | 64,400.00 | 59,337.71 | 188,587 |
| 2024-10-04 | 67,400.00 | 67,600.00 | 63,700.00 | 67,600.00 | 62,286.17 | 175,229 |
| 2024-10-02 | 66,100.00 | 68,400.00 | 66,000.00 | 67,800.00 | 62,470.45 | 127,265 |
| 2024-09-30 | 69,800.00 | 69,900.00 | 66,300.00 | 66,700.00 | 61,456.92 | 184,069 |
| 2024-09-27 | 69,400.00 | 69,400.00 | 66,600.00 | 68,500.00 | 63,115.42 | 140,316 |
| 2024-09-26 | 67,700.00 | 68,200.00 | 66,400.00 | 68,000.00 | 62,654.73 | 159,459 |
| 2024-09-25 | 70,900.00 | 71,400.00 | 66,300.00 | 68,300.00 | 62,931.15 | 236,958 |
| 2024-09-24 | 67,400.00 | 69,900.00 | 66,300.00 | 69,900.00 | 64,405.37 | 136,846 |
| 2024-09-23 | 64,700.00 | 66,400.00 | 64,300.00 | 66,400.00 | 61,180.50 | 171,424 |
| 2024-09-20 | 69,000.00 | 69,100.00 | 63,200.00 | 64,000.00 | 58,969.16 | 507,962 |
| 2024-09-19 | 67,800.00 | 69,900.00 | 67,400.00 | 69,400.00 | 63,944.68 | 344,108 |
| 2024-09-13 | 66,600.00 | 66,900.00 | 65,500.00 | 66,100.00 | 60,904.08 | 70,450 |
| 2024-09-12 | 66,600.00 | 66,800.00 | 62,800.00 | 66,300.00 | 61,088.36 | 338,182 |
| 2024-09-11 | 67,100.00 | 67,200.00 | 65,700.00 | 67,000.00 | 61,733.33 | 141,297 |
| 2024-09-10 | 66,900.00 | 68,900.00 | 66,600.00 | 66,600.00 | 61,364.78 | 187,421 |
| 2024-09-09 | 65,600.00 | 67,200.00 | 65,400.00 | 67,200.00 | 61,917.61 | 231,222 |
| 2024-09-06 | 66,400.00 | 66,800.00 | 64,500.00 | 66,200.00 | 60,996.22 | 307,400 |
| 2024-09-05 | 65,800.00 | 66,900.00 | 65,100.00 | 65,700.00 | 60,535.52 | 130,794 |
| 2024-09-04 | 65,900.00 | 66,700.00 | 65,100.00 | 65,700.00 | 60,535.52 | 150,094 |
| 2024-09-03 | 66,800.00 | 66,900.00 | 65,900.00 | 66,400.00 | 61,180.50 | 52,017 |
| 2024-09-02 | 67,000.00 | 68,300.00 | 66,400.00 | 66,700.00 | 61,456.92 | 71,575 |
| 2024-08-30 | 69,500.00 | 69,500.00 | 67,100.00 | 67,200.00 | 61,917.61 | 533,971 |
| 2024-08-29 | 68,600.00 | 70,000.00 | 67,800.00 | 69,300.00 | 63,852.54 | 194,618 |
| 2024-08-28 | 65,100.00 | 69,400.00 | 65,100.00 | 68,000.00 | 62,654.73 | 312,563 |
| 2024-08-27 | 66,300.00 | 66,300.00 | 64,800.00 | 65,800.00 | 60,627.66 | 88,925 |
| 2024-08-26 | 65,900.00 | 66,500.00 | 65,000.00 | 65,600.00 | 60,443.38 | 75,764 |
| 2024-08-23 | 65,200.00 | 66,000.00 | 64,100.00 | 65,100.00 | 59,982.69 | 110,999 |
| 2024-08-22 | 63,000.00 | 65,200.00 | 62,200.00 | 64,200.00 | 59,153.43 | 201,912 |
| 2024-08-21 | 61,000.00 | 64,300.00 | 61,000.00 | 62,800.00 | 57,863.48 | 150,770 |
| 2024-08-20 | 62,700.00 | 62,700.00 | 60,300.00 | 60,500.00 | 55,744.28 | 60,430 |
| 2024-08-19 | 61,000.00 | 62,500.00 | 60,900.00 | 62,200.00 | 57,310.65 | 106,481 |
| 2024-08-16 | 61,700.00 | 62,800.00 | 60,700.00 | 61,000.00 | 56,204.98 | 137,316 |
| 2024-08-14 | 61,000.00 | 61,300.00 | 59,600.00 | 60,200.00 | 55,467.86 | 93,908 |
| 2024-08-13 | 59,200.00 | 61,900.00 | 59,200.00 | 60,900.00 | 56,112.84 | 172,848 |
| 2024-08-12 | 57,000.00 | 60,300.00 | 57,000.00 | 59,500.00 | 54,822.89 | 126,216 |
| 2024-08-09 | 55,700.00 | 56,600.00 | 54,700.00 | 55,900.00 | 51,505.87 | 155,410 |
| 2024-08-08 | 54,600.00 | 56,700.00 | 54,500.00 | 55,800.00 | 51,413.73 | 178,743 |
| 2024-08-07 | 54,100.00 | 55,900.00 | 54,000.00 | 54,400.00 | 50,123.78 | 256,818 |
| 2024-08-06 | 58,900.00 | 59,100.00 | 54,400.00 | 55,200.00 | 50,860.90 | 342,928 |
| 2024-08-05 | 60,700.00 | 60,800.00 | 53,600.00 | 55,500.00 | 51,137.31 | 216,374 |
| 2024-08-02 | 61,600.00 | 62,200.00 | 60,000.00 | 60,700.00 | 55,928.56 | 93,109 |
| 2024-08-01 | 61,700.00 | 64,100.00 | 61,700.00 | 62,700.00 | 57,771.34 | 73,301 |
| 2024-07-31 | 61,400.00 | 63,700.00 | 60,800.00 | 62,300.00 | 57,402.79 | 164,649 |
| 2024-07-30 | 59,100.00 | 61,300.00 | 58,500.00 | 60,800.00 | 56,020.70 | 109,509 |
| 2024-07-29 | 60,700.00 | 61,700.00 | 60,100.00 | 60,100.00 | 55,375.72 | 100,046 |
| 2024-07-26 | 61,300.00 | 62,000.00 | 60,400.00 | 61,100.00 | 56,297.12 | 106,887 |
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.