Canada markets close in 1 hour 8 minutes

COWAY Co., Ltd. (021240.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
82,500.00-800.00 (-0.96%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 202184,000.0084,100.0081,800.0082,500.0082,500.00194,344
Oct. 25, 202181,500.0084,000.0081,400.0083,300.0083,300.00119,206
Oct. 22, 202182,300.0083,800.0082,200.0082,800.0082,800.0086,139
Oct. 21, 202183,500.0084,400.0082,000.0083,200.0083,200.00152,343
Oct. 20, 202182,900.0084,700.0082,200.0084,300.0084,300.00146,093
Oct. 19, 202184,100.0084,300.0082,500.0083,700.0083,700.00157,436
Oct. 18, 202181,100.0084,400.0080,100.0084,300.0084,300.00375,598
Oct. 15, 202176,500.0080,900.0076,500.0079,900.0079,900.00219,903
Oct. 14, 202177,800.0079,200.0077,000.0078,700.0078,700.00185,176
Oct. 13, 202175,000.0076,700.0074,300.0076,700.0076,700.00130,271
Oct. 12, 202174,200.0074,900.0072,700.0074,200.0074,200.00199,105
Oct. 08, 202172,300.0074,300.0072,200.0073,900.0073,900.00147,013
Oct. 07, 202172,400.0074,700.0072,400.0073,600.0073,600.00132,176
Oct. 06, 202174,600.0075,200.0072,000.0072,000.0072,000.00258,813
Oct. 05, 202172,500.0075,300.0072,500.0075,300.0075,300.00220,446
Oct. 01, 202173,500.0074,900.0073,100.0073,800.0073,800.00111,848
Sep. 30, 202172,500.0074,600.0072,500.0074,200.0074,200.00156,637
Sep. 29, 202173,000.0073,700.0072,100.0072,800.0072,800.00186,208
Sep. 28, 202174,700.0075,300.0073,100.0073,600.0073,600.00163,126
Sep. 27, 202175,300.0076,000.0075,200.0075,400.0075,400.00169,522
Sep. 24, 202176,800.0077,300.0075,500.0076,000.0076,000.00175,724
Sep. 23, 202178,500.0079,600.0076,000.0077,100.0077,100.00212,491
Sep. 17, 202180,100.0080,400.0079,100.0080,100.0080,100.00262,041
Sep. 16, 202179,900.0081,100.0079,100.0080,100.0080,100.00163,747
Sep. 15, 202178,000.0079,800.0078,000.0079,600.0079,600.00180,947
Sep. 14, 202177,300.0079,300.0077,300.0078,400.0078,400.00161,704
Sep. 13, 202177,600.0078,100.0076,700.0077,300.0077,300.00128,892
Sep. 10, 202177,300.0078,000.0077,000.0077,600.0077,600.00128,978
Sep. 09, 202176,800.0078,400.0076,700.0077,300.0077,300.00191,381
Sep. 08, 202176,400.0077,600.0076,300.0077,500.0077,500.00144,694
Sep. 07, 202177,400.0078,000.0076,300.0077,400.0077,400.00118,024
Sep. 06, 202177,600.0077,900.0076,300.0077,600.0077,600.0098,899
Sep. 03, 202176,900.0077,600.0076,400.0077,600.0077,600.00156,780
Sep. 02, 202176,600.0077,700.0076,100.0076,300.0076,300.00168,286
Sep. 01, 202177,000.0078,000.0076,100.0076,800.0076,800.00161,807
Aug. 31, 202176,300.0078,500.0075,000.0078,200.0078,200.00604,428
Aug. 30, 202175,600.0077,300.0075,400.0076,900.0076,900.00169,610
Aug. 27, 202173,700.0075,900.0073,100.0075,300.0075,300.00212,462
Aug. 26, 202174,400.0075,000.0072,200.0073,000.0073,000.00252,560
Aug. 25, 202175,000.0075,600.0074,200.0075,100.0075,100.00148,988
Aug. 24, 202174,600.0075,500.0074,300.0074,900.0074,900.00162,918
Aug. 23, 202173,200.0075,300.0073,200.0074,500.0074,500.00157,559
Aug. 20, 202172,700.0074,000.0072,600.0073,300.0073,300.00159,642
Aug. 19, 202174,200.0074,200.0072,700.0073,000.0073,000.00216,877
Aug. 18, 202175,500.0075,900.0074,000.0074,100.0074,100.00189,840
Aug. 17, 202175,900.0075,900.0074,500.0075,800.0075,800.00221,175
Aug. 13, 202176,800.0077,200.0074,300.0075,200.0075,200.00246,613
Aug. 12, 202177,800.0077,900.0075,600.0076,100.0076,100.00224,565
Aug. 11, 202175,900.0077,800.0075,600.0076,700.0076,700.00252,055
Aug. 10, 202176,900.0077,600.0075,200.0075,300.0075,300.00335,258
Aug. 09, 202183,100.0083,300.0076,500.0076,600.0076,600.001,008,568
Aug. 06, 202184,200.0087,000.0084,100.0085,300.0085,300.00168,529
Aug. 05, 202185,100.0086,500.0084,800.0085,000.0085,000.00146,938
Aug. 04, 202184,700.0086,100.0084,100.0086,000.0086,000.00114,555
Aug. 03, 202183,200.0085,500.0082,800.0085,300.0085,300.00168,287
Aug. 02, 202186,600.0087,000.0083,200.0083,900.0083,900.00198,287
Jul. 30, 202185,100.0086,000.0084,200.0085,800.0085,800.00175,260
Jul. 29, 202185,300.0087,800.0085,300.0086,300.0086,300.00157,638
Jul. 28, 202185,100.0086,400.0084,800.0085,800.0085,800.00184,550
Jul. 27, 202187,500.0088,400.0085,000.0085,000.0085,000.00292,913
Jul. 26, 202186,800.0089,100.0086,700.0087,500.0087,500.00298,873
Jul. 23, 202182,100.0088,000.0081,800.0087,600.0087,600.00532,507
Jul. 22, 202183,200.0083,900.0081,400.0082,000.0082,000.00177,136
Jul. 21, 202180,000.0084,200.0079,300.0083,200.0083,200.00502,362
Jul. 20, 202177,500.0080,600.0077,400.0080,000.0080,000.00286,026
Jul. 19, 202176,200.0077,800.0076,000.0077,800.0077,800.00169,852
Jul. 16, 202177,100.0077,500.0076,300.0076,800.0076,800.00106,694
Jul. 15, 202178,200.0078,200.0077,400.0077,900.0077,900.00101,981
Jul. 14, 202177,200.0078,000.0076,900.0077,500.0077,500.00118,300
Jul. 13, 202178,600.0079,000.0077,500.0078,000.0078,000.00133,329
Jul. 12, 202176,400.0078,400.0076,300.0078,000.0078,000.00123,002
Jul. 09, 202176,600.0077,500.0074,800.0076,100.0076,100.00211,511
Jul. 08, 202179,100.0079,500.0077,400.0077,800.0077,800.00129,357
Jul. 07, 202179,100.0079,800.0078,500.0079,000.0079,000.00101,012
Jul. 06, 202180,200.0081,200.0079,300.0079,500.0079,500.00142,409
Jul. 05, 202181,600.0081,700.0080,100.0080,300.0080,300.00131,794
Jul. 02, 202181,300.0081,900.0080,200.0081,600.0081,600.00185,037
Jul. 01, 202179,500.0083,500.0079,000.0081,500.0081,500.00489,476
Jun. 30, 202179,400.0079,600.0078,500.0078,700.0078,700.00169,567
Jun. 29, 202178,100.0079,600.0078,000.0079,600.0079,600.00139,054
Jun. 28, 202179,000.0079,500.0077,700.0078,500.0078,500.00132,505
Jun. 25, 202177,400.0079,500.0077,300.0079,500.0079,500.00194,686
Jun. 24, 202177,400.0078,200.0076,500.0078,200.0078,200.00169,873
Jun. 23, 202178,800.0079,300.0077,400.0077,800.0077,800.00189,727
Jun. 22, 202178,100.0079,300.0077,500.0079,300.0079,300.00165,781
Jun. 21, 202178,600.0078,800.0077,700.0078,400.0078,400.00146,701
Jun. 18, 202178,700.0079,300.0078,300.0079,200.0079,200.00181,418
Jun. 17, 202179,800.0080,100.0079,000.0079,100.0079,100.00149,022
Jun. 16, 202178,800.0081,500.0078,700.0080,100.0080,100.00282,311
Jun. 15, 202178,000.0079,200.0077,800.0078,800.0078,800.00157,724
Jun. 14, 202178,600.0079,000.0077,700.0078,200.0078,200.00151,762
Jun. 11, 202178,700.0079,100.0078,000.0079,000.0079,000.00172,606
Jun. 10, 202178,100.0078,800.0077,300.0078,700.0078,700.00277,085
Jun. 09, 202178,000.0079,500.0077,900.0078,300.0078,300.00209,364
Jun. 08, 202179,300.0080,400.0078,200.0078,700.0078,700.00293,044
Jun. 07, 202180,800.0080,900.0077,300.0079,800.0079,800.00373,339
Jun. 04, 202179,600.0081,200.0079,500.0080,700.0080,700.00182,277
Jun. 03, 202181,600.0082,300.0079,900.0080,500.0080,500.00346,641
Jun. 02, 202181,900.0083,600.0081,800.0082,600.0082,600.00202,832
Jun. 01, 202183,300.0083,900.0081,300.0082,700.0082,700.00185,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...