Canada markets closed

COWAY Co., Ltd. (021240.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
55,700.00+600.00 (+1.09%)
As of 03:30PM KST. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202254,700.0055,800.0054,600.0055,700.0055,700.00175,302
Sept 28, 202253,000.0055,100.0052,700.0055,100.0055,100.00197,543
Sept 27, 202254,900.0055,600.0053,200.0053,900.0053,900.00128,123
Sept 26, 202254,800.0055,100.0053,100.0053,400.0053,400.00183,258
Sept 23, 202256,500.0057,000.0055,100.0055,400.0055,400.0087,709
Sept 22, 202255,600.0056,100.0055,200.0055,700.0055,700.0095,370
Sept 21, 202256,600.0057,300.0056,100.0056,200.0056,200.0097,492
Sept 20, 202257,100.0057,600.0056,300.0057,000.0057,000.00120,102
Sept 19, 202256,300.0057,200.0056,000.0056,700.0056,700.0081,339
Sept 16, 202256,100.0056,500.0055,600.0056,400.0056,400.00205,644
Sept 15, 202256,800.0057,700.0056,300.0056,700.0056,700.00147,898
Sept 14, 202257,900.0058,000.0056,500.0056,700.0056,700.00170,389
Sept 13, 202258,200.0059,000.0057,300.0058,800.0058,800.00209,866
Sept 08, 202258,300.0058,900.0057,600.0058,700.0058,700.00137,521
Sept 07, 202258,800.0059,000.0056,800.0058,100.0058,100.00198,082
Sept 06, 202260,800.0061,200.0059,200.0059,500.0059,500.00120,747
Sept 05, 202261,600.0061,900.0060,800.0060,900.0060,900.0059,545
Sept 02, 202261,700.0061,800.0060,500.0061,300.0061,300.0087,451
Sept 01, 202262,900.0063,500.0061,300.0061,600.0061,600.00147,516
Aug 31, 202262,200.0064,000.0061,600.0063,700.0063,700.00217,534
Aug 30, 202262,900.0062,900.0061,800.0062,900.0062,900.0092,516
Aug 29, 202262,200.0062,800.0061,700.0062,400.0062,400.0080,465
Aug 26, 202263,100.0064,000.0062,700.0063,400.0063,400.00169,044
Aug 25, 202262,800.0063,800.0062,500.0063,800.0063,800.0070,654
Aug 24, 202262,900.0063,300.0062,200.0062,500.0062,500.0097,677
Aug 23, 202264,700.0064,700.0062,700.0062,700.0062,700.00105,575
Aug 22, 202265,900.0065,900.0064,500.0064,600.0064,600.0085,466
Aug 19, 202264,800.0066,100.0064,300.0065,900.0065,900.00104,732
Aug 18, 202264,700.0065,200.0064,300.0065,000.0065,000.0076,099
Aug 17, 202266,000.0066,100.0064,900.0065,300.0065,300.0091,786
Aug 16, 202265,200.0065,600.0064,500.0065,500.0065,500.00106,022
Aug 12, 202264,900.0065,300.0064,500.0065,100.0065,100.0086,766
Aug 11, 202266,100.0066,200.0064,100.0064,800.0064,800.00163,668
Aug 10, 202264,700.0065,100.0063,700.0064,600.0064,600.0063,956
Aug 09, 202263,300.0064,400.0063,300.0064,300.0064,300.0071,960
Aug 08, 202263,600.0064,200.0062,800.0063,400.0063,400.0095,909
Aug 05, 202263,700.0064,700.0063,500.0064,100.0064,100.00107,051
Aug 04, 202263,100.0063,400.0062,800.0063,300.0063,300.0093,644
Aug 03, 202262,800.0063,200.0062,600.0063,000.0063,000.0076,458
Aug 02, 202262,400.0063,400.0062,300.0063,100.0063,100.0080,504
Aug 01, 202263,000.0063,800.0062,000.0062,700.0062,700.00141,034
Jul 29, 202264,700.0064,800.0063,700.0064,100.0064,100.00119,232
Jul 28, 202264,200.0064,900.0064,000.0064,300.0064,300.0074,197
Jul 27, 202264,200.0064,400.0063,400.0064,400.0064,400.0076,520
Jul 26, 202263,300.0064,100.0063,300.0064,100.0064,100.0075,106
Jul 25, 202263,800.0064,000.0063,200.0063,800.0063,800.0081,756
Jul 22, 202262,900.0063,900.0062,800.0063,900.0063,900.00138,065
Jul 21, 202263,100.0063,800.0062,800.0063,500.0063,500.00137,925
Jul 20, 202263,900.0064,100.0063,100.0063,600.0063,600.00102,973
Jul 19, 202264,200.0064,400.0063,000.0063,400.0063,400.0091,966
Jul 18, 202265,100.0066,600.0064,400.0064,700.0064,700.00113,368
Jul 15, 202266,500.0066,700.0064,400.0065,400.0065,400.00102,989
Jul 14, 202265,200.0066,600.0065,000.0066,600.0066,600.00195,609
Jul 13, 202264,400.0066,400.0063,900.0066,300.0066,300.00184,648
Jul 12, 202264,400.0064,500.0062,600.0063,700.0063,700.0060,575
Jul 11, 202265,300.0065,300.0063,200.0064,000.0064,000.0083,742
Jul 08, 202263,300.0064,900.0063,300.0064,900.0064,900.00104,011
Jul 07, 202264,000.0064,900.0063,000.0064,000.0064,000.0094,769
Jul 06, 202263,100.0064,200.0062,600.0063,000.0063,000.0083,129
Jul 05, 202264,400.0064,600.0063,200.0063,500.0063,500.0073,550
Jul 04, 202263,400.0064,700.0063,000.0063,500.0063,500.0087,105
Jul 01, 202264,900.0064,900.0062,700.0063,300.0063,300.00104,284
Jun 30, 202263,900.0064,900.0063,000.0063,900.0063,900.00161,073
Jun 29, 202263,300.0063,800.0062,800.0062,900.0062,900.0098,011
Jun 28, 202264,200.0064,300.0063,100.0063,900.0063,900.0076,738
Jun 27, 202264,100.0064,500.0063,200.0063,700.0063,700.0091,404
Jun 24, 202263,100.0064,400.0062,300.0063,500.0063,500.00108,173
Jun 23, 202262,800.0063,800.0062,200.0062,800.0062,800.00138,526
Jun 22, 202262,900.0063,100.0061,700.0061,700.0061,700.00106,818
Jun 21, 202263,900.0063,900.0062,400.0063,100.0063,100.0094,701
Jun 20, 202264,200.0064,200.0062,500.0063,000.0063,000.00103,862
Jun 17, 202260,500.0064,200.0060,400.0064,200.0064,200.00260,724
Jun 16, 202261,800.0062,900.0061,700.0061,700.0061,700.00146,215
Jun 15, 202261,600.0062,600.0061,000.0061,400.0061,400.00174,678
Jun 14, 202261,900.0062,600.0061,100.0062,300.0062,300.00234,209
Jun 13, 202264,400.0065,300.0062,700.0062,700.0062,700.00191,686
Jun 10, 202265,800.0066,100.0064,300.0065,800.0065,800.00199,423
Jun 09, 202267,000.0067,000.0065,500.0066,300.0066,300.00276,652
Jun 08, 202268,400.0068,500.0066,600.0067,200.0067,200.00216,992
Jun 07, 202269,600.0069,600.0067,400.0068,500.0068,500.00175,362
Jun 03, 202270,200.0070,700.0069,200.0069,500.0069,500.0093,971
Jun 02, 202270,200.0070,600.0069,300.0070,000.0070,000.00151,669
May 31, 202271,700.0072,500.0070,800.0071,500.0071,500.00369,321
May 30, 202270,400.0071,800.0070,400.0071,300.0071,300.00146,021
May 27, 202270,900.0071,100.0070,000.0070,100.0070,100.0080,636
May 26, 202270,400.0071,300.0069,900.0070,000.0070,000.00140,985
May 25, 202271,600.0071,600.0070,200.0071,200.0071,200.00112,231
May 24, 202270,900.0072,300.0070,400.0070,700.0070,700.0099,244
May 23, 202271,400.0071,700.0070,900.0071,400.0071,400.0096,407
May 20, 202270,600.0071,400.0070,200.0071,200.0071,200.00133,030
May 19, 202271,100.0071,500.0070,100.0070,200.0070,200.00163,531
May 18, 202271,600.0072,700.0071,300.0072,500.0072,500.00159,901
May 17, 202271,700.0073,200.0070,900.0072,200.0072,200.00197,881
May 16, 202271,100.0071,900.0070,800.0071,100.0071,100.00159,854
May 13, 202271,000.0071,000.0070,200.0070,400.0070,400.00143,298
May 12, 202270,400.0071,200.0069,300.0070,200.0070,200.00147,945
May 11, 202269,500.0071,500.0069,000.0071,300.0071,300.00164,745
May 10, 202269,400.0070,400.0068,100.0069,700.0069,700.00154,430
May 06, 202270,200.0071,000.0069,500.0070,200.0070,200.00108,125
May 04, 202269,600.0071,500.0069,600.0071,000.0071,000.0099,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...