COWAY Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 106,000.00 | 110,900.00 | 105,700.00 | 107,800.00 | 107,800.00 | 285,387 |
| 2026-10-15 | 104,100.00 | 106,300.00 | 101,400.00 | 105,000.00 | 105,000.00 | 272,183 |
| 2026-10-14 | 103,000.00 | 105,600.00 | 101,800.00 | 103,100.00 | 103,100.00 | 360,563 |
| 2026-10-13 | 101,400.00 | 101,800.00 | 98,600.00 | 101,200.00 | 101,200.00 | 165,349 |
| 2026-10-12 | 100,300.00 | 103,500.00 | 100,300.00 | 102,300.00 | 102,300.00 | 282,151 |
| 2026-10-08 | 101,700.00 | 103,900.00 | 101,400.00 | 101,400.00 | 101,400.00 | 159,119 |
| 2026-10-07 | 99,900.00 | 103,300.00 | 99,900.00 | 102,200.00 | 102,200.00 | 116,501 |
| 2026-10-06 | 102,100.00 | 103,000.00 | 98,600.00 | 100,800.00 | 100,800.00 | 206,000 |
| 2026-10-02 | 99,200.00 | 102,300.00 | 98,400.00 | 101,600.00 | 101,600.00 | 107,081 |
| 2026-10-01 | 99,600.00 | 100,100.00 | 98,200.00 | 99,300.00 | 99,300.00 | 94,742 |
| 2026-09-30 | 101,600.00 | 101,900.00 | 99,000.00 | 99,400.00 | 99,400.00 | 196,964 |
| 2026-09-29 | 100,700.00 | 102,900.00 | 98,300.00 | 101,500.00 | 101,500.00 | 157,833 |
| 2026-09-28 | 99,800.00 | 101,800.00 | 98,800.00 | 101,600.00 | 101,600.00 | 136,261 |
| 2026-09-23 | 100,000.00 | 100,400.00 | 97,700.00 | 99,800.00 | 99,800.00 | 236,952 |
| 2026-09-22 | 100,700.00 | 102,000.00 | 98,200.00 | 99,800.00 | 99,800.00 | 126,495 |
| 2026-09-21 | 100,500.00 | 102,500.00 | 98,600.00 | 99,500.00 | 99,500.00 | 252,063 |
| 2026-09-18 | 108,400.00 | 108,500.00 | 100,500.00 | 101,100.00 | 101,100.00 | 486,587 |
| 2026-09-17 | 108,400.00 | 109,200.00 | 105,700.00 | 107,500.00 | 107,500.00 | 177,567 |
| 2026-09-16 | 102,500.00 | 108,500.00 | 102,400.00 | 107,400.00 | 107,400.00 | 242,216 |
| 2026-09-15 | 99,200.00 | 104,000.00 | 98,200.00 | 101,500.00 | 101,500.00 | 242,446 |
| 2026-09-14 | 94,800.00 | 102,600.00 | 93,500.00 | 100,500.00 | 100,500.00 | 305,149 |
| 2026-09-11 | 94,300.00 | 95,900.00 | 94,100.00 | 95,200.00 | 95,200.00 | 308,687 |
| 2026-09-10 | 96,400.00 | 97,500.00 | 94,400.00 | 96,200.00 | 96,200.00 | 254,789 |
| 2026-09-09 | 99,800.00 | 99,800.00 | 97,500.00 | 97,800.00 | 97,800.00 | 92,106 |
| 2026-09-08 | 99,900.00 | 100,700.00 | 97,400.00 | 99,800.00 | 99,800.00 | 156,126 |
| 2026-09-07 | 99,900.00 | 100,100.00 | 96,500.00 | 97,700.00 | 97,700.00 | 113,972 |
| 2026-09-04 | 98,900.00 | 100,600.00 | 98,700.00 | 99,400.00 | 99,400.00 | 110,383 |
| 2026-09-03 | 98,700.00 | 101,000.00 | 96,700.00 | 98,200.00 | 98,200.00 | 150,398 |
| 2026-09-02 | 97,700.00 | 100,500.00 | 97,200.00 | 98,700.00 | 98,700.00 | 225,881 |
| 2026-09-01 | 96,000.00 | 98,950.00 | 94,500.00 | 97,800.00 | 97,800.00 | 81,940 |
| 2026-08-31 | 100,100.00 | 100,200.00 | 96,300.00 | 96,900.00 | 96,900.00 | 266,126 |
| 2026-08-28 | 97,200.00 | 100,600.00 | 94,800.00 | 100,400.00 | 100,400.00 | 166,464 |
| 2026-08-27 | 101,400.00 | 101,600.00 | 97,800.00 | 98,300.00 | 97,600.00 | 125,705 |
| 2026-08-26 | 99,400.00 | 100,400.00 | 97,700.00 | 100,000.00 | 99,287.89 | 128,492 |
| 2026-08-25 | 97,100.00 | 99,800.00 | 95,600.00 | 98,700.00 | 97,997.15 | 182,271 |
| 2026-08-24 | 95,900.00 | 98,900.00 | 95,100.00 | 97,500.00 | 96,805.70 | 134,144 |
| 2026-08-21 | 92,200.00 | 96,700.00 | 91,800.00 | 95,900.00 | 95,217.09 | 123,816 |
| 2026-08-20 | 93,300.00 | 94,900.00 | 92,200.00 | 93,400.00 | 92,734.89 | 172,573 |
| 2026-08-19 | 94,700.00 | 94,700.00 | 91,900.00 | 93,500.00 | 92,834.18 | 126,408 |
| 2026-08-18 | 97,300.00 | 97,900.00 | 95,200.00 | 96,500.00 | 95,812.82 | 171,027 |
| 2026-08-14 | 95,300.00 | 99,000.00 | 95,100.00 | 98,200.00 | 97,500.71 | 81,317 |
| 2026-08-13 | 94,900.00 | 97,600.00 | 94,500.00 | 97,200.00 | 96,507.83 | 209,752 |
| 2026-08-12 | 98,600.00 | 101,700.00 | 95,100.00 | 95,800.00 | 95,117.80 | 199,622 |
| 2026-08-11 | 93,800.00 | 100,400.00 | 93,100.00 | 97,600.00 | 96,904.98 | 185,031 |
| 2026-08-10 | 94,600.00 | 94,800.00 | 88,800.00 | 94,300.00 | 93,628.48 | 236,197 |
| 2026-08-07 | 95,700.00 | 96,600.00 | 92,000.00 | 95,700.00 | 95,018.51 | 154,253 |
| 2026-08-06 | 93,300.00 | 96,600.00 | 93,000.00 | 96,600.00 | 95,912.11 | 189,009 |
| 2026-08-05 | 93,100.00 | 95,700.00 | 92,000.00 | 92,800.00 | 92,139.17 | 217,437 |
| 2026-08-04 | 91,600.00 | 94,300.00 | 91,300.00 | 94,300.00 | 93,628.48 | 194,264 |
| 2026-08-03 | 89,000.00 | 93,600.00 | 88,900.00 | 92,200.00 | 91,543.44 | 174,811 |
| 2026-07-31 | 89,700.00 | 93,200.00 | 89,200.00 | 91,500.00 | 90,848.42 | 228,656 |
| 2026-07-30 | 92,500.00 | 94,300.00 | 89,600.00 | 91,200.00 | 90,550.56 | 246,712 |
| 2026-07-29 | 91,500.00 | 95,300.00 | 88,000.00 | 90,600.00 | 89,954.83 | 297,231 |
| 2026-07-28 | 91,500.00 | 93,500.00 | 89,800.00 | 91,200.00 | 90,550.56 | 197,217 |
| 2026-07-27 | 92,500.00 | 94,700.00 | 90,700.00 | 92,300.00 | 91,642.73 | 132,801 |
| 2026-07-24 | 89,300.00 | 92,000.00 | 88,900.00 | 91,800.00 | 91,146.29 | 161,975 |
| 2026-07-23 | 90,000.00 | 92,300.00 | 89,000.00 | 90,700.00 | 90,054.12 | 117,733 |
| 2026-07-22 | 94,000.00 | 96,100.00 | 91,200.00 | 91,800.00 | 91,146.29 | 96,942 |
| 2026-07-21 | 90,400.00 | 95,200.00 | 90,300.00 | 93,500.00 | 92,834.18 | 120,285 |
| 2026-07-20 | 96,600.00 | 96,700.00 | 90,100.00 | 92,400.00 | 91,742.01 | 142,960 |
Page 1 of 2 · 120 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.