Canada markets closed

COWAY Co., Ltd. (021240.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
56,300.00-1,300.00 (-2.26%)
As of 11:47AM KST. Market open.
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 202356,900.0057,300.0056,000.0056,300.0056,300.0095,289
Feb 08, 202355,300.0057,900.0055,100.0057,600.0057,600.00262
Feb 07, 202355,200.0055,600.0054,900.0055,200.0055,200.00151
Feb 06, 202356,100.0056,600.0054,800.0055,100.0055,100.00346
Feb 03, 202355,400.0056,500.0055,300.0056,400.0056,400.00251
Feb 02, 202356,200.0056,300.0055,300.0055,600.0055,600.00304
Feb 01, 202355,900.0056,400.0055,600.0055,800.0055,800.0058
Jan 31, 202356,300.0056,700.0055,500.0055,800.0055,800.00103
Jan 30, 202357,000.0057,000.0055,600.0055,900.0055,900.00189
Jan 27, 202355,900.0057,600.0055,800.0056,700.0056,700.00290
Jan 26, 202355,100.0056,300.0055,000.0056,100.0056,100.00188
Jan 25, 202355,200.0056,000.0054,900.0055,100.0055,100.00539
Jan 20, 202355,600.0056,000.0054,900.0055,100.0055,100.00140,118
Jan 19, 202354,800.0056,100.0054,800.0055,900.0055,900.00139,637
Jan 18, 202355,300.0055,800.0054,900.0055,300.0055,300.00118,446
Jan 17, 202354,900.0055,900.0054,800.0055,600.0055,600.00184,468
Jan 16, 202355,500.0055,700.0054,800.0054,900.0054,900.00141,269
Jan 13, 202354,800.0056,400.0054,500.0055,600.0055,600.00200,124
Jan 12, 202355,500.0055,700.0054,300.0054,300.0054,300.00208,864
Jan 11, 202355,300.0055,800.0054,700.0055,500.0055,500.00131,373
Jan 10, 202356,300.0056,500.0054,900.0055,100.0055,100.00121,669
Jan 09, 202355,200.0056,300.0055,200.0056,000.0056,000.0094,067
Jan 06, 202354,300.0055,300.0054,100.0055,100.0055,100.00106,225
Jan 05, 202353,300.0055,100.0053,100.0054,900.0054,900.00204,821
Jan 04, 202354,400.0054,900.0053,000.0053,500.0053,500.00215,232
Jan 03, 202355,300.0055,700.0053,800.0055,200.0055,200.00101,688
Jan 02, 202356,000.0056,700.0055,100.0055,900.0055,900.0065,953
Dec 29, 202256,700.0057,100.0055,600.0055,900.0055,900.00118,231
Dec 28, 202258,100.0058,200.0056,300.0056,900.0056,900.00154,767
Dec 27, 202258,900.0059,700.0058,200.0059,600.0059,600.00129,720
Dec 26, 202257,800.0058,500.0057,300.0058,200.0058,200.0069,082
Dec 23, 202259,200.0059,900.0057,700.0058,000.0058,000.0092,815
Dec 22, 202257,200.0059,500.0057,100.0059,500.0059,500.00148,620
Dec 21, 202256,200.0057,400.0055,900.0057,400.0057,400.0099,228
Dec 20, 202257,000.0057,300.0055,700.0056,200.0056,200.0070,633
Dec 19, 202255,600.0057,100.0055,600.0056,400.0056,400.0065,885
Dec 16, 202256,200.0057,200.0056,000.0056,200.0056,200.00198,463
Dec 15, 202256,000.0057,500.0055,700.0056,800.0056,800.00143,172
Dec 14, 202255,800.0056,800.0055,400.0056,000.0056,000.00170,851
Dec 13, 202256,900.0056,900.0054,800.0055,100.0055,100.00213,920
Dec 12, 202259,000.0059,000.0056,400.0056,400.0056,400.00132,871
Dec 09, 202258,200.0058,900.0057,200.0058,900.0058,900.00117,761
Dec 08, 202257,100.0058,300.0056,100.0057,700.0057,700.00255,100
Dec 07, 202256,700.0057,200.0055,500.0056,600.0056,600.0099,904
Dec 06, 202258,200.0058,300.0056,200.0056,400.0056,400.00125,316
Dec 05, 202259,400.0059,500.0057,600.0057,700.0057,700.00127,889
Dec 02, 202256,700.0059,400.0056,300.0058,900.0058,900.00246,032
Dec 01, 202257,200.0057,500.0055,700.0056,700.0056,700.00235,089
Nov 30, 202255,100.0058,100.0053,800.0057,600.0057,600.00690,512
Nov 29, 202255,900.0056,100.0054,300.0055,500.0055,500.00238,390
Nov 28, 202256,900.0057,300.0056,100.0056,200.0056,200.00102,177
Nov 25, 202258,600.0058,700.0057,300.0058,000.0058,000.0072,893
Nov 24, 202257,800.0057,900.0057,000.0057,700.0057,700.0068,450
Nov 23, 202256,500.0057,600.0056,300.0057,300.0057,300.0085,613
Nov 22, 202257,400.0058,100.0056,200.0056,300.0056,300.0091,125
Nov 21, 202258,400.0058,800.0057,200.0057,400.0057,400.00106,353
Nov 18, 202258,000.0058,700.0057,500.0057,800.0057,800.00109,403
Nov 17, 202258,400.0059,400.0057,700.0058,500.0058,500.00104,647
Nov 16, 202257,800.0057,900.0056,300.0057,200.0057,200.00153,085
Nov 15, 202258,100.0058,400.0057,100.0057,700.0057,700.0098,455
Nov 14, 202256,900.0058,000.0056,400.0057,400.0057,400.00176,929
Nov 11, 202256,100.0057,200.0056,000.0056,800.0056,800.00173,712
Nov 10, 202256,500.0056,500.0054,700.0055,200.0055,200.00170,793
Nov 09, 202256,000.0056,900.0055,500.0056,500.0056,500.00124,254
Nov 08, 202254,600.0055,400.0054,200.0055,200.0055,200.00170,730
Nov 07, 202254,200.0054,900.0053,500.0054,500.0054,500.00159,070
Nov 04, 202253,400.0054,400.0052,900.0054,400.0054,400.00167,838
Nov 03, 202254,400.0054,900.0053,000.0053,900.0053,900.00208,523
Nov 02, 202255,600.0056,000.0054,500.0055,100.0055,100.00182,201
Nov 01, 202255,500.0056,500.0055,400.0056,100.0056,100.0091,345
Oct 31, 202255,400.0056,600.0055,000.0055,300.0055,300.00114,803
Oct 28, 202255,300.0056,100.0055,100.0055,800.0055,800.00109,394
Oct 27, 202254,700.0055,400.0053,800.0055,200.0055,200.00159,415
Oct 26, 202253,500.0054,700.0053,100.0053,900.0053,900.00175,894
Oct 25, 202253,300.0053,800.0052,800.0053,500.0053,500.00144,626
Oct 24, 202256,600.0056,700.0052,500.0052,600.0052,600.00245,395
Oct 21, 202254,100.0057,100.0053,000.0055,700.0055,700.00838,311
Oct 20, 202253,100.0055,000.0052,800.0054,700.0054,700.00254,735
Oct 19, 202254,600.0054,900.0053,200.0053,200.0053,200.00149,182
Oct 18, 202255,300.0055,500.0053,400.0054,500.0054,500.00256,417
Oct 17, 202253,100.0055,000.0052,300.0054,400.0054,400.00251,716
Oct 14, 202252,600.0053,500.0052,600.0052,700.0052,700.00163,987
Oct 13, 202253,700.0055,100.0052,500.0052,500.0052,500.00233,869
Oct 12, 202252,200.0054,000.0052,000.0053,800.0053,800.00150,409
Oct 11, 202254,200.0055,400.0051,900.0052,800.0052,800.00272,444
Oct 07, 202254,000.0055,900.0053,900.0055,500.0055,500.00181,788
Oct 06, 202255,500.0056,200.0054,900.0055,200.0055,200.00131,657
Oct 05, 202256,100.0056,200.0054,600.0055,200.0055,200.00124,370
Oct 04, 202254,100.0056,200.0053,900.0055,800.0055,800.00123,062
Sept 30, 202256,000.0057,100.0053,800.0053,900.0053,900.00246,517
Sept 29, 202254,700.0055,800.0054,600.0055,700.0055,700.00175,317
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...