COWAY Co., Ltd. (021240.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 66,600.00 | 66,900.00 | 65,500.00 | 66,100.00 | 66,100.00 | 70,450 |
| Sept 12, 2024 | 66,600.00 | 66,800.00 | 62,800.00 | 66,300.00 | 66,300.00 | 338,182 |
| Sept 11, 2024 | 67,100.00 | 67,200.00 | 65,700.00 | 67,000.00 | 67,000.00 | 141,297 |
| Sept 10, 2024 | 66,900.00 | 68,900.00 | 66,600.00 | 66,600.00 | 66,600.00 | 187,421 |
| Sept 09, 2024 | 65,600.00 | 67,200.00 | 65,400.00 | 67,200.00 | 67,200.00 | 231,222 |
| Sept 06, 2024 | 66,400.00 | 66,800.00 | 64,500.00 | 66,200.00 | 66,200.00 | 307,400 |
| Sept 05, 2024 | 65,800.00 | 66,900.00 | 65,100.00 | 65,700.00 | 65,700.00 | 130,794 |
| Sept 04, 2024 | 65,900.00 | 66,700.00 | 65,100.00 | 65,700.00 | 65,700.00 | 150,094 |
| Sept 03, 2024 | 66,800.00 | 66,900.00 | 65,900.00 | 66,400.00 | 66,400.00 | 52,017 |
| Sept 02, 2024 | 67,000.00 | 68,300.00 | 66,400.00 | 66,700.00 | 66,700.00 | 71,575 |
| Aug 30, 2024 | 69,500.00 | 69,500.00 | 67,100.00 | 67,200.00 | 67,200.00 | 533,971 |
| Aug 29, 2024 | 68,600.00 | 70,000.00 | 67,800.00 | 69,300.00 | 69,300.00 | 194,618 |
| Aug 28, 2024 | 65,100.00 | 69,400.00 | 65,100.00 | 68,000.00 | 68,000.00 | 312,563 |
| Aug 27, 2024 | 66,300.00 | 66,300.00 | 64,800.00 | 65,800.00 | 65,800.00 | 88,925 |
| Aug 26, 2024 | 65,900.00 | 66,500.00 | 65,000.00 | 65,600.00 | 65,600.00 | 75,764 |
| Aug 23, 2024 | 65,200.00 | 66,000.00 | 64,100.00 | 65,100.00 | 65,100.00 | 110,999 |
| Aug 22, 2024 | 63,000.00 | 65,200.00 | 62,200.00 | 64,200.00 | 64,200.00 | 201,912 |
| Aug 21, 2024 | 61,000.00 | 64,300.00 | 61,000.00 | 62,800.00 | 62,800.00 | 150,770 |
| Aug 20, 2024 | 62,700.00 | 62,700.00 | 60,300.00 | 60,500.00 | 60,500.00 | 60,430 |
| Aug 19, 2024 | 61,000.00 | 62,500.00 | 60,900.00 | 62,200.00 | 62,200.00 | 106,481 |
| Aug 16, 2024 | 61,700.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | 137,316 |
| Aug 14, 2024 | 61,000.00 | 61,300.00 | 59,600.00 | 60,200.00 | 60,200.00 | 93,908 |
| Aug 13, 2024 | 59,200.00 | 61,900.00 | 59,200.00 | 60,900.00 | 60,900.00 | 172,848 |
| Aug 12, 2024 | 57,000.00 | 60,300.00 | 57,000.00 | 59,500.00 | 59,500.00 | 126,216 |
| Aug 09, 2024 | 55,700.00 | 56,600.00 | 54,700.00 | 55,900.00 | 55,900.00 | 155,410 |
| Aug 08, 2024 | 54,600.00 | 56,700.00 | 54,500.00 | 55,800.00 | 55,800.00 | 178,743 |
| Aug 07, 2024 | 54,100.00 | 55,900.00 | 54,000.00 | 54,400.00 | 54,400.00 | 256,818 |
| Aug 06, 2024 | 58,900.00 | 59,100.00 | 54,400.00 | 55,200.00 | 55,200.00 | 342,928 |
| Aug 05, 2024 | 60,700.00 | 60,800.00 | 53,600.00 | 55,500.00 | 55,500.00 | 216,374 |
| Aug 02, 2024 | 61,600.00 | 62,200.00 | 60,000.00 | 60,700.00 | 60,700.00 | 93,109 |
| Aug 01, 2024 | 61,700.00 | 64,100.00 | 61,700.00 | 62,700.00 | 62,700.00 | 73,301 |
| Jul 31, 2024 | 61,400.00 | 63,700.00 | 60,800.00 | 62,300.00 | 62,300.00 | 164,649 |
| Jul 30, 2024 | 59,100.00 | 61,300.00 | 58,500.00 | 60,800.00 | 60,800.00 | 109,509 |
| Jul 29, 2024 | 60,700.00 | 61,700.00 | 60,100.00 | 60,100.00 | 60,100.00 | 100,046 |
| Jul 26, 2024 | 61,300.00 | 62,000.00 | 60,400.00 | 61,100.00 | 61,100.00 | 106,887 |
| Jul 25, 2024 | 63,000.00 | 63,100.00 | 60,700.00 | 60,900.00 | 60,900.00 | 168,337 |
| Jul 24, 2024 | 62,100.00 | 63,100.00 | 60,500.00 | 62,700.00 | 62,700.00 | 143,806 |
| Jul 23, 2024 | 63,700.00 | 65,000.00 | 62,400.00 | 62,700.00 | 62,700.00 | 174,216 |
| Jul 22, 2024 | 63,300.00 | 64,600.00 | 62,000.00 | 63,700.00 | 63,700.00 | 181,031 |
| Jul 19, 2024 | 63,100.00 | 63,800.00 | 62,200.00 | 63,300.00 | 63,300.00 | 148,690 |
| Jul 18, 2024 | 65,000.00 | 65,100.00 | 63,100.00 | 64,100.00 | 64,100.00 | 144,436 |
| Jul 17, 2024 | 64,400.00 | 65,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 117,972 |
| Jul 16, 2024 | 64,300.00 | 66,900.00 | 63,500.00 | 64,500.00 | 64,500.00 | 272,274 |
| Jul 15, 2024 | 65,300.00 | 67,500.00 | 63,900.00 | 64,000.00 | 64,000.00 | 250,027 |
| Jul 12, 2024 | 60,800.00 | 65,200.00 | 60,500.00 | 65,000.00 | 65,000.00 | 261,102 |
| Jul 11, 2024 | 61,600.00 | 61,600.00 | 60,300.00 | 60,500.00 | 60,500.00 | 165,237 |
| Jul 10, 2024 | 59,500.00 | 61,800.00 | 59,400.00 | 60,500.00 | 60,500.00 | 174,933 |
| Jul 09, 2024 | 60,400.00 | 62,600.00 | 60,400.00 | 60,700.00 | 60,700.00 | 137,367 |
| Jul 08, 2024 | 58,700.00 | 61,600.00 | 58,300.00 | 59,900.00 | 59,900.00 | 143,110 |
| Jul 05, 2024 | 59,700.00 | 60,500.00 | 56,600.00 | 59,400.00 | 59,400.00 | 372,499 |
| Jul 04, 2024 | 63,100.00 | 63,700.00 | 58,900.00 | 60,300.00 | 60,300.00 | 450,398 |
| Jul 03, 2024 | 64,500.00 | 65,100.00 | 63,600.00 | 63,700.00 | 63,700.00 | 95,324 |
| Jul 02, 2024 | 63,800.00 | 66,100.00 | 63,500.00 | 64,400.00 | 64,400.00 | 159,165 |
| Jul 01, 2024 | 63,100.00 | 67,400.00 | 63,100.00 | 65,200.00 | 65,200.00 | 117,171 |
| Jun 28, 2024 | 62,600.00 | 65,100.00 | 62,300.00 | 64,200.00 | 64,200.00 | 219,683 |
| Jun 27, 2024 | 65,600.00 | 66,300.00 | 63,300.00 | 63,800.00 | 63,800.00 | 194,384 |
| Jun 26, 2024 | 61,000.00 | 67,400.00 | 59,800.00 | 66,300.00 | 66,300.00 | 547,202 |
| Jun 25, 2024 | 59,500.00 | 63,400.00 | 58,300.00 | 62,100.00 | 62,100.00 | 285,305 |
| Jun 24, 2024 | 58,200.00 | 60,000.00 | 57,300.00 | 58,000.00 | 58,000.00 | 113,508 |
| Jun 21, 2024 | 56,300.00 | 59,400.00 | 56,200.00 | 58,200.00 | 58,200.00 | 259,910 |
| Jun 20, 2024 | 55,300.00 | 56,400.00 | 55,300.00 | 55,900.00 | 55,900.00 | 87,949 |
| Jun 19, 2024 | 55,500.00 | 55,600.00 | 54,500.00 | 55,200.00 | 55,200.00 | 167,181 |
| Jun 18, 2024 | 55,100.00 | 55,800.00 | 54,200.00 | 55,200.00 | 55,200.00 | 112,524 |
| Jun 17, 2024 | 54,800.00 | 55,400.00 | 54,400.00 | 55,000.00 | 55,000.00 | 68,531 |
| Jun 14, 2024 | 54,600.00 | 55,800.00 | 53,900.00 | 55,400.00 | 55,400.00 | 138,132 |
| Jun 13, 2024 | 56,100.00 | 57,400.00 | 55,000.00 | 55,100.00 | 55,100.00 | 317,240 |
| Jun 12, 2024 | 54,200.00 | 55,800.00 | 54,000.00 | 55,500.00 | 55,500.00 | 77,866 |
| Jun 11, 2024 | 56,100.00 | 56,500.00 | 54,200.00 | 54,500.00 | 54,500.00 | 126,522 |
| Jun 10, 2024 | 56,600.00 | 57,500.00 | 55,300.00 | 56,500.00 | 56,500.00 | 182,243 |
| Jun 07, 2024 | 56,200.00 | 58,500.00 | 56,200.00 | 57,900.00 | 57,900.00 | 113,763 |
| Jun 05, 2024 | 56,800.00 | 57,200.00 | 56,100.00 | 56,500.00 | 56,500.00 | 184,350 |
| Jun 04, 2024 | 54,500.00 | 57,100.00 | 54,500.00 | 56,700.00 | 56,700.00 | 133,537 |
| Jun 03, 2024 | 56,500.00 | 57,100.00 | 56,000.00 | 56,500.00 | 56,500.00 | 91,927 |
| May 31, 2024 | 57,200.00 | 57,800.00 | 56,200.00 | 56,400.00 | 56,400.00 | 376,410 |
| May 30, 2024 | 55,200.00 | 56,900.00 | 55,200.00 | 55,900.00 | 55,900.00 | 95,363 |
| May 29, 2024 | 55,300.00 | 56,700.00 | 55,200.00 | 56,100.00 | 56,100.00 | 185,726 |
| May 28, 2024 | 56,000.00 | 56,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | 112,350 |
| May 27, 2024 | 56,700.00 | 56,900.00 | 55,600.00 | 55,800.00 | 55,800.00 | 89,926 |
| May 24, 2024 | 57,100.00 | 57,800.00 | 56,500.00 | 56,500.00 | 56,500.00 | 178,748 |
| May 23, 2024 | 58,600.00 | 59,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 82,854 |
| May 22, 2024 | 58,900.00 | 60,100.00 | 57,700.00 | 59,500.00 | 59,500.00 | 98,286 |
| May 21, 2024 | 58,700.00 | 60,000.00 | 58,700.00 | 59,500.00 | 59,500.00 | 51,423 |
| May 20, 2024 | 62,400.00 | 62,400.00 | 59,100.00 | 59,300.00 | 59,300.00 | 79,050 |
| May 17, 2024 | 61,700.00 | 62,900.00 | 61,000.00 | 61,200.00 | 61,200.00 | 112,203 |
| May 16, 2024 | 61,600.00 | 63,200.00 | 60,100.00 | 61,200.00 | 61,200.00 | 226,881 |
| May 14, 2024 | 59,800.00 | 59,900.00 | 58,300.00 | 58,800.00 | 58,800.00 | 101,545 |
| May 13, 2024 | 61,000.00 | 61,000.00 | 59,500.00 | 59,900.00 | 59,900.00 | 70,200 |
| May 10, 2024 | 59,600.00 | 61,000.00 | 59,300.00 | 59,700.00 | 59,700.00 | 59,568 |
| May 09, 2024 | 59,400.00 | 60,300.00 | 58,700.00 | 59,000.00 | 59,000.00 | 229,480 |
| May 08, 2024 | 59,000.00 | 60,000.00 | 58,800.00 | 60,000.00 | 60,000.00 | 142,439 |
| May 07, 2024 | 58,400.00 | 60,300.00 | 58,000.00 | 59,300.00 | 59,300.00 | 254,530 |
| May 03, 2024 | 57,000.00 | 57,800.00 | 56,500.00 | 57,400.00 | 57,400.00 | 112,181 |
| 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 |
| *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.