Canada markets closed

COWAY Co., Ltd. (021240.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
55,900.00+700.00 (+1.27%)
At close: 03:30PM KST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202455,300.0056,400.0055,300.0055,900.0055,900.0087,949
Jun 19, 202455,500.0055,600.0054,500.0055,200.0055,200.00167,181
Jun 18, 202455,100.0055,800.0054,200.0055,200.0055,200.00112,524
Jun 17, 202454,800.0055,400.0054,400.0055,000.0055,000.0068,531
Jun 14, 202454,600.0055,800.0053,900.0055,400.0055,400.00138,132
Jun 13, 202456,100.0057,400.0055,000.0055,100.0055,100.00317,240
Jun 12, 202454,200.0055,800.0054,000.0055,500.0055,500.0077,866
Jun 11, 202456,100.0056,500.0054,200.0054,500.0054,500.00126,522
Jun 10, 202456,600.0057,500.0055,300.0056,500.0056,500.00182,243
Jun 07, 202456,200.0058,500.0056,200.0057,900.0057,900.00113,763
Jun 05, 202456,800.0057,200.0056,100.0056,500.0056,500.00184,350
Jun 04, 202454,500.0057,100.0054,500.0056,700.0056,700.00133,537
Jun 03, 202456,500.0057,100.0056,000.0056,500.0056,500.0091,927
May 31, 202457,200.0057,800.0056,200.0056,400.0056,400.00376,410
May 30, 202455,200.0056,900.0055,200.0055,900.0055,900.0095,363
May 29, 202455,300.0056,700.0055,200.0056,100.0056,100.00185,726
May 28, 202456,000.0056,300.0055,500.0056,000.0056,000.00112,350
May 27, 202456,700.0056,900.0055,600.0055,800.0055,800.0089,926
May 24, 202457,100.0057,800.0056,500.0056,500.0056,500.00178,748
May 23, 202458,600.0059,300.0058,300.0058,300.0058,300.0082,854
May 22, 202458,900.0060,100.0057,700.0059,500.0059,500.0098,286
May 21, 202458,700.0060,000.0058,700.0059,500.0059,500.0051,423
May 20, 202462,400.0062,400.0059,100.0059,300.0059,300.0079,050
May 17, 202461,700.0062,900.0061,000.0061,200.0061,200.00112,203
May 16, 202461,600.0063,200.0060,100.0061,200.0061,200.00226,881
May 14, 202459,800.0059,900.0058,300.0058,800.0058,800.00101,545
May 13, 202461,000.0061,000.0059,500.0059,900.0059,900.0070,200
May 10, 202459,600.0061,000.0059,300.0059,700.0059,700.0059,568
May 09, 202459,400.0060,300.0058,700.0059,000.0059,000.00229,480
May 08, 202459,000.0060,000.0058,800.0060,000.0060,000.00142,439
May 07, 202458,400.0060,300.0058,000.0059,300.0059,300.00254,530
May 03, 202457,000.0057,800.0056,500.0057,400.0057,400.00112,181
May 02, 202455,500.0057,200.0055,500.0057,000.0057,000.00131,158
Apr 30, 202456,000.0056,900.0055,700.0055,700.0055,700.00159,641
Apr 29, 202456,600.0057,400.0056,200.0057,100.0057,100.00112,048
Apr 26, 202456,400.0056,500.0055,500.0056,100.0056,100.0052,445
Apr 25, 202455,500.0056,200.0054,800.0055,900.0055,900.00113,817
Apr 24, 202456,000.0056,700.0055,800.0056,000.0056,000.0092,463
Apr 23, 202455,600.0056,000.0054,900.0055,200.0055,200.0061,584
Apr 22, 202455,400.0056,000.0054,600.0055,900.0055,900.0042,115
Apr 19, 202455,300.0056,600.0053,700.0054,000.0054,000.00209,714
Apr 18, 202457,700.0058,000.0055,900.0056,200.0056,200.00134,366
Apr 17, 202455,900.0057,300.0055,700.0056,600.0056,600.00122,315
Apr 16, 202454,700.0055,800.0054,000.0055,500.0055,500.0081,494
Apr 15, 202455,800.0055,800.0054,500.0055,300.0055,300.0058,340
Apr 12, 202455,100.0056,500.0055,100.0055,800.0055,800.0090,615
Apr 11, 202454,200.0056,200.0054,100.0055,900.0055,900.00167,669
Apr 09, 202456,500.0056,600.0055,500.0055,600.0055,600.0057,675
Apr 08, 202454,900.0056,200.0054,800.0055,900.0055,900.00122,232
Apr 05, 202454,700.0055,700.0053,400.0055,200.0055,200.00110,219
Apr 04, 202455,400.0056,000.0055,100.0055,400.0055,400.0070,774
Apr 03, 202455,800.0056,700.0054,700.0054,800.0054,800.00148,082
Apr 02, 202456,300.0057,000.0055,700.0056,100.0056,100.0077,069
Apr 01, 202457,100.0057,800.0056,400.0057,200.0057,200.0051,767
Mar 29, 202456,700.0057,300.0056,000.0056,000.0056,000.00103,004
Mar 28, 202457,200.0057,900.0056,100.0056,300.0056,300.00107,346
Mar 27, 202456,400.0058,000.0056,300.0057,700.0057,700.00106,291
Mar 26, 202456,800.0057,500.0056,000.0057,400.0057,400.00105,134
Mar 25, 202455,700.0057,000.0055,600.0056,200.0056,200.0078,503
Mar 22, 202456,200.0057,400.0055,600.0056,300.0056,300.0089,081
Mar 21, 202457,400.0057,700.0055,500.0057,000.0057,000.00164,069
Mar 20, 202456,000.0058,000.0055,500.0056,800.0056,800.00133,115
Mar 19, 202455,000.0056,800.0054,800.0054,900.0054,900.00197,134
Mar 18, 202456,000.0056,200.0054,400.0055,500.0055,500.0091,449
Mar 15, 202455,800.0056,400.0055,100.0055,800.0055,800.00178,656
Mar 14, 202453,700.0056,500.0053,100.0056,000.0056,000.00189,336
Mar 13, 202453,600.0053,900.0052,700.0053,200.0053,200.0077,990
Mar 12, 202455,100.0055,300.0052,500.0053,000.0053,000.00102,489
Mar 11, 202454,400.0055,300.0053,700.0054,200.0054,200.0085,484
Mar 08, 202453,200.0054,900.0052,500.0054,700.0054,700.00198,829
Mar 07, 202451,600.0052,200.0050,900.0052,000.0052,000.00113,637
Mar 06, 202451,600.0051,900.0049,600.0051,400.0051,400.00142,411
Mar 05, 202452,300.0052,800.0051,300.0051,600.0051,600.00155,530
Mar 04, 202453,800.0054,700.0052,200.0052,900.0052,900.00251,966
Feb 29, 202454,600.0055,200.0053,600.0054,200.0054,200.00270,971
Feb 28, 202456,800.0056,800.0054,500.0055,100.0055,100.0093,989
Feb 27, 202456,000.0057,000.0055,500.0056,200.0056,200.00162,448
Feb 26, 202455,900.0056,600.0055,000.0055,500.0055,500.00107,505
Feb 23, 202455,600.0055,900.0055,000.0055,300.0055,300.0083,533
Feb 22, 202456,900.0056,900.0055,300.0055,600.0055,600.0096,837
Feb 21, 202457,100.0057,300.0056,100.0056,400.0056,400.0090,798
Feb 20, 202457,500.0057,900.0056,100.0056,600.0056,600.00127,832
Feb 19, 202457,000.0058,800.0056,700.0057,500.0057,500.00128,731
Feb 16, 202457,700.0058,200.0056,600.0057,000.0057,000.00112,276
Feb 15, 202458,400.0058,800.0057,100.0057,300.0057,300.00123,744
Feb 14, 202458,700.0061,000.0056,600.0057,900.0057,900.00176,736
Feb 13, 202462,300.0062,800.0059,300.0059,700.0059,700.00343,274
Feb 08, 202461,900.0062,900.0061,200.0062,000.0062,000.00209,231
Feb 07, 202459,800.0061,600.0059,500.0061,200.0061,200.00193,771
Feb 06, 202457,300.0059,400.0057,300.0059,000.0059,000.00119,097
Feb 05, 202458,300.0058,700.0057,200.0058,200.0058,200.00173,605
Feb 02, 202457,000.0058,800.0056,200.0058,200.0058,200.00161,131
Feb 01, 202454,300.0056,800.0054,300.0056,000.0056,000.00141,605
Jan 31, 202456,400.0057,500.0055,100.0055,300.0055,300.00164,760
Jan 30, 202458,400.0058,900.0056,600.0057,000.0057,000.0093,847
Jan 29, 202457,400.0059,400.0057,100.0058,200.0058,200.00201,864
Jan 26, 202456,100.0057,500.0056,000.0057,000.0057,000.00159,806
Jan 25, 202456,900.0057,000.0055,900.0057,000.0057,000.0072,397
Jan 24, 202456,500.0057,000.0055,500.0056,400.0056,400.0091,609
Jan 23, 202456,800.0056,800.0055,800.0056,500.0056,500.0070,390
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...