COWAY Co., Ltd. (021240.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 55,500.00 | 57,200.00 | 55,500.00 | 57,000.00 | 57,000.00 | 131,158 |
| Apr 30, 2024 | 56,000.00 | 56,900.00 | 55,700.00 | 55,700.00 | 55,700.00 | 159,641 |
| Apr 29, 2024 | 56,600.00 | 57,400.00 | 56,200.00 | 57,100.00 | 57,100.00 | 112,048 |
| Apr 26, 2024 | 56,400.00 | 56,500.00 | 55,500.00 | 56,100.00 | 56,100.00 | 52,445 |
| Apr 25, 2024 | 55,500.00 | 56,200.00 | 54,800.00 | 55,900.00 | 55,900.00 | 113,817 |
| Apr 24, 2024 | 56,000.00 | 56,700.00 | 55,800.00 | 56,000.00 | 56,000.00 | 92,463 |
| Apr 23, 2024 | 55,600.00 | 56,000.00 | 54,900.00 | 55,200.00 | 55,200.00 | 61,584 |
| Apr 22, 2024 | 55,400.00 | 56,000.00 | 54,600.00 | 55,900.00 | 55,900.00 | 42,115 |
| Apr 19, 2024 | 55,300.00 | 56,600.00 | 53,700.00 | 54,000.00 | 54,000.00 | 209,714 |
| Apr 18, 2024 | 57,700.00 | 58,000.00 | 55,900.00 | 56,200.00 | 56,200.00 | 134,366 |
| Apr 17, 2024 | 55,900.00 | 57,300.00 | 55,700.00 | 56,600.00 | 56,600.00 | 122,315 |
| Apr 16, 2024 | 54,700.00 | 55,800.00 | 54,000.00 | 55,500.00 | 55,500.00 | 81,494 |
| Apr 15, 2024 | 55,800.00 | 55,800.00 | 54,500.00 | 55,300.00 | 55,300.00 | 58,340 |
| Apr 12, 2024 | 55,100.00 | 56,500.00 | 55,100.00 | 55,800.00 | 55,800.00 | 90,615 |
| Apr 11, 2024 | 54,200.00 | 56,200.00 | 54,100.00 | 55,900.00 | 55,900.00 | 167,669 |
| Apr 09, 2024 | 56,500.00 | 56,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | 57,675 |
| Apr 08, 2024 | 54,900.00 | 56,200.00 | 54,800.00 | 55,900.00 | 55,900.00 | 122,232 |
| Apr 05, 2024 | 54,700.00 | 55,700.00 | 53,400.00 | 55,200.00 | 55,200.00 | 110,219 |
| Apr 04, 2024 | 55,400.00 | 56,000.00 | 55,100.00 | 55,400.00 | 55,400.00 | 70,774 |
| Apr 03, 2024 | 55,800.00 | 56,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | 148,082 |
| Apr 02, 2024 | 56,300.00 | 57,000.00 | 55,700.00 | 56,100.00 | 56,100.00 | 77,069 |
| Apr 01, 2024 | 57,100.00 | 57,800.00 | 56,400.00 | 57,200.00 | 57,200.00 | 51,767 |
| Mar 29, 2024 | 56,700.00 | 57,300.00 | 56,000.00 | 56,000.00 | 56,000.00 | 103,004 |
| Mar 28, 2024 | 57,200.00 | 57,900.00 | 56,100.00 | 56,300.00 | 56,300.00 | 107,346 |
| Mar 27, 2024 | 56,400.00 | 58,000.00 | 56,300.00 | 57,700.00 | 57,700.00 | 106,291 |
| Mar 26, 2024 | 56,800.00 | 57,500.00 | 56,000.00 | 57,400.00 | 57,400.00 | 105,134 |
| Mar 25, 2024 | 55,700.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | 78,503 |
| Mar 22, 2024 | 56,200.00 | 57,400.00 | 55,600.00 | 56,300.00 | 56,300.00 | 89,081 |
| Mar 21, 2024 | 57,400.00 | 57,700.00 | 55,500.00 | 57,000.00 | 57,000.00 | 164,069 |
| Mar 20, 2024 | 56,000.00 | 58,000.00 | 55,500.00 | 56,800.00 | 56,800.00 | 133,115 |
| Mar 19, 2024 | 55,000.00 | 56,800.00 | 54,800.00 | 54,900.00 | 54,900.00 | 197,134 |
| Mar 18, 2024 | 56,000.00 | 56,200.00 | 54,400.00 | 55,500.00 | 55,500.00 | 91,449 |
| Mar 15, 2024 | 55,800.00 | 56,400.00 | 55,100.00 | 55,800.00 | 55,800.00 | 178,656 |
| Mar 14, 2024 | 53,700.00 | 56,500.00 | 53,100.00 | 56,000.00 | 56,000.00 | 189,336 |
| Mar 13, 2024 | 53,600.00 | 53,900.00 | 52,700.00 | 53,200.00 | 53,200.00 | 77,990 |
| Mar 12, 2024 | 55,100.00 | 55,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 102,489 |
| Mar 11, 2024 | 54,400.00 | 55,300.00 | 53,700.00 | 54,200.00 | 54,200.00 | 85,484 |
| Mar 08, 2024 | 53,200.00 | 54,900.00 | 52,500.00 | 54,700.00 | 54,700.00 | 198,829 |
| Mar 07, 2024 | 51,600.00 | 52,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 113,637 |
| Mar 06, 2024 | 51,600.00 | 51,900.00 | 49,600.00 | 51,400.00 | 51,400.00 | 142,411 |
| Mar 05, 2024 | 52,300.00 | 52,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | 155,530 |
| Mar 04, 2024 | 53,800.00 | 54,700.00 | 52,200.00 | 52,900.00 | 52,900.00 | 251,966 |
| Feb 29, 2024 | 54,600.00 | 55,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | 270,971 |
| Feb 28, 2024 | 56,800.00 | 56,800.00 | 54,500.00 | 55,100.00 | 55,100.00 | 93,989 |
| Feb 27, 2024 | 56,000.00 | 57,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | 162,448 |
| Feb 26, 2024 | 55,900.00 | 56,600.00 | 55,000.00 | 55,500.00 | 55,500.00 | 107,505 |
| Feb 23, 2024 | 55,600.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | 83,533 |
| Feb 22, 2024 | 56,900.00 | 56,900.00 | 55,300.00 | 55,600.00 | 55,600.00 | 96,837 |
| Feb 21, 2024 | 57,100.00 | 57,300.00 | 56,100.00 | 56,400.00 | 56,400.00 | 90,798 |
| Feb 20, 2024 | 57,500.00 | 57,900.00 | 56,100.00 | 56,600.00 | 56,600.00 | 127,832 |
| Feb 19, 2024 | 57,000.00 | 58,800.00 | 56,700.00 | 57,500.00 | 57,500.00 | 128,731 |
| Feb 16, 2024 | 57,700.00 | 58,200.00 | 56,600.00 | 57,000.00 | 57,000.00 | 112,276 |
| Feb 15, 2024 | 58,400.00 | 58,800.00 | 57,100.00 | 57,300.00 | 57,300.00 | 123,744 |
| Feb 14, 2024 | 58,700.00 | 61,000.00 | 56,600.00 | 57,900.00 | 57,900.00 | 176,736 |
| Feb 13, 2024 | 62,300.00 | 62,800.00 | 59,300.00 | 59,700.00 | 59,700.00 | 343,274 |
| Feb 08, 2024 | 61,900.00 | 62,900.00 | 61,200.00 | 62,000.00 | 62,000.00 | 209,231 |
| Feb 07, 2024 | 59,800.00 | 61,600.00 | 59,500.00 | 61,200.00 | 61,200.00 | 193,771 |
| Feb 06, 2024 | 57,300.00 | 59,400.00 | 57,300.00 | 59,000.00 | 59,000.00 | 119,097 |
| Feb 05, 2024 | 58,300.00 | 58,700.00 | 57,200.00 | 58,200.00 | 58,200.00 | 173,605 |
| Feb 02, 2024 | 57,000.00 | 58,800.00 | 56,200.00 | 58,200.00 | 58,200.00 | 161,131 |
| Feb 01, 2024 | 54,300.00 | 56,800.00 | 54,300.00 | 56,000.00 | 56,000.00 | 141,605 |
| Jan 31, 2024 | 56,400.00 | 57,500.00 | 55,100.00 | 55,300.00 | 55,300.00 | 164,760 |
| Jan 30, 2024 | 58,400.00 | 58,900.00 | 56,600.00 | 57,000.00 | 57,000.00 | 93,847 |
| Jan 29, 2024 | 57,400.00 | 59,400.00 | 57,100.00 | 58,200.00 | 58,200.00 | 201,864 |
| Jan 26, 2024 | 56,100.00 | 57,500.00 | 56,000.00 | 57,000.00 | 57,000.00 | 159,806 |
| Jan 25, 2024 | 56,900.00 | 57,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | 72,397 |
| Jan 24, 2024 | 56,500.00 | 57,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 91,609 |
| Jan 23, 2024 | 56,800.00 | 56,800.00 | 55,800.00 | 56,500.00 | 56,500.00 | 70,390 |
| Jan 22, 2024 | 55,600.00 | 56,900.00 | 54,500.00 | 55,500.00 | 55,500.00 | 125,896 |
| Jan 19, 2024 | 55,600.00 | 56,000.00 | 54,800.00 | 55,000.00 | 55,000.00 | 361,512 |
| Jan 18, 2024 | 55,700.00 | 56,300.00 | 55,200.00 | 55,500.00 | 55,500.00 | 99,741 |
| Jan 17, 2024 | 54,200.00 | 56,400.00 | 54,200.00 | 55,700.00 | 55,700.00 | 180,267 |
| Jan 16, 2024 | 54,300.00 | 55,100.00 | 53,300.00 | 54,200.00 | 54,200.00 | 98,115 |
| Jan 15, 2024 | 54,900.00 | 55,500.00 | 54,600.00 | 55,800.00 | 55,800.00 | 8,162 |
| Jan 12, 2024 | 55,000.00 | 55,000.00 | 53,800.00 | 54,900.00 | 54,900.00 | 97,339 |
| Jan 11, 2024 | 55,400.00 | 56,000.00 | 54,500.00 | 55,000.00 | 55,000.00 | 114,197 |
| Jan 10, 2024 | 54,000.00 | 55,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | 114,177 |
| Jan 09, 2024 | 54,900.00 | 54,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | 77,766 |
| Jan 08, 2024 | 54,000.00 | 54,300.00 | 53,300.00 | 54,000.00 | 54,000.00 | 107,410 |
| Jan 05, 2024 | 52,700.00 | 53,800.00 | 51,900.00 | 53,200.00 | 53,200.00 | 147,128 |
| Jan 04, 2024 | 54,500.00 | 54,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | 189,330 |
| Jan 03, 2024 | 54,900.00 | 55,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | 137,524 |
| Jan 02, 2024 | 56,100.00 | 56,700.00 | 54,500.00 | 55,700.00 | 55,700.00 | 121,868 |
| Dec 28, 2023 | 56,200.00 | 57,200.00 | 55,400.00 | 57,200.00 | 57,200.00 | 137,434 |
| Dec 27, 2023 | 57,000.00 | 57,400.00 | 53,900.00 | 55,600.00 | 55,600.00 | 184,419 |
| Dec 27, 2023 | 1350 Dividend | |||||
| Dec 26, 2023 | 56,600.00 | 58,300.00 | 56,100.00 | 58,100.00 | 56,750.00 | 182,655 |
| Dec 22, 2023 | 56,500.00 | 56,500.00 | 55,300.00 | 55,900.00 | 54,601.12 | 60,891 |
| Dec 21, 2023 | 56,800.00 | 57,000.00 | 55,200.00 | 56,000.00 | 54,698.80 | 94,535 |
| Dec 20, 2023 | 56,700.00 | 57,500.00 | 56,100.00 | 56,900.00 | 55,577.88 | 141,700 |
| Dec 19, 2023 | 55,600.00 | 56,500.00 | 55,200.00 | 56,000.00 | 54,698.80 | 97,536 |
| Dec 18, 2023 | 55,000.00 | 56,600.00 | 54,900.00 | 56,100.00 | 54,796.47 | 128,741 |
| Dec 15, 2023 | 53,700.00 | 55,500.00 | 53,700.00 | 55,500.00 | 54,210.41 | 220,547 |
| Dec 14, 2023 | 55,200.00 | 55,200.00 | 53,400.00 | 54,100.00 | 52,842.94 | 265,299 |
| Dec 13, 2023 | 55,600.00 | 56,000.00 | 54,500.00 | 54,700.00 | 53,429.00 | 65,891 |
| Dec 12, 2023 | 55,200.00 | 56,200.00 | 54,600.00 | 55,400.00 | 54,112.74 | 168,469 |
| Dec 11, 2023 | 53,100.00 | 54,800.00 | 52,800.00 | 54,000.00 | 52,745.27 | 79,292 |
| Dec 08, 2023 | 54,500.00 | 54,600.00 | 52,600.00 | 53,100.00 | 51,866.18 | 155,890 |
| Dec 07, 2023 | 53,600.00 | 54,800.00 | 52,700.00 | 53,700.00 | 52,452.24 | 102,898 |
| Dec 06, 2023 | 52,700.00 | 55,300.00 | 52,600.00 | 54,100.00 | 52,842.94 | 153,977 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.