Canada markets open in 6 hours 51 minutes

COWAY Co., Ltd. (021240.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
56,600.00+200.00 (+0.35%)
At close: 03:30PM KST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202256,700.0057,200.0055,500.0056,600.0056,600.0086,874
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...