COWAY Co., Ltd. (021240.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 09:51AM KST. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 49,650.00 | 50,600.00 | 49,650.00 | 50,000.00 | 50,000.00 | 25,378 |
| Mar 23, 2023 | 50,200.00 | 50,400.00 | 49,500.00 | 49,800.00 | 49,800.00 | 132,620 |
| Mar 22, 2023 | 49,950.00 | 50,600.00 | 49,850.00 | 50,200.00 | 50,200.00 | 109,507 |
| Mar 21, 2023 | 49,300.00 | 50,000.00 | 49,200.00 | 49,950.00 | 49,950.00 | 94,166 |
| Mar 20, 2023 | 50,500.00 | 50,500.00 | 48,950.00 | 49,200.00 | 49,200.00 | 122,389 |
| Mar 17, 2023 | 49,200.00 | 50,200.00 | 49,100.00 | 50,200.00 | 50,200.00 | 140,655 |
| Mar 16, 2023 | 49,350.00 | 49,600.00 | 48,350.00 | 48,900.00 | 48,900.00 | 106,660 |
| Mar 15, 2023 | 49,050.00 | 50,000.00 | 49,000.00 | 49,800.00 | 49,800.00 | 148,972 |
| Mar 14, 2023 | 50,300.00 | 50,400.00 | 48,500.00 | 48,600.00 | 48,600.00 | 240,125 |
| Mar 13, 2023 | 50,900.00 | 50,900.00 | 49,950.00 | 50,600.00 | 50,600.00 | 198,148 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 51,200.00 | 51,200.00 | 49,950.00 | 50,600.00 | 50,600.00 | 314,243 |
| Mar 08, 2023 | 51,800.00 | 51,900.00 | 50,700.00 | 50,900.00 | 50,900.00 | 274,373 |
| Mar 07, 2023 | 53,300.00 | 53,400.00 | 52,200.00 | 52,200.00 | 52,200.00 | 260,412 |
| Mar 06, 2023 | 53,300.00 | 53,800.00 | 52,900.00 | 53,400.00 | 53,400.00 | 211,054 |
| Mar 03, 2023 | 53,400.00 | 53,600.00 | 53,000.00 | 53,200.00 | 53,200.00 | 102,726 |
| Mar 02, 2023 | 53,100.00 | 53,900.00 | 52,800.00 | 53,100.00 | 53,100.00 | 166,388 |
| Feb 28, 2023 | 53,300.00 | 54,100.00 | 52,700.00 | 53,400.00 | 53,400.00 | 833,921 |
| Feb 27, 2023 | 53,100.00 | 53,600.00 | 52,500.00 | 53,300.00 | 53,300.00 | 244,699 |
| Feb 24, 2023 | 54,000.00 | 54,300.00 | 52,800.00 | 53,500.00 | 53,500.00 | 815 |
| Feb 23, 2023 | 54,700.00 | 54,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | 343 |
| Feb 22, 2023 | 54,200.00 | 55,200.00 | 53,900.00 | 54,300.00 | 54,300.00 | 811 |
| Feb 21, 2023 | 55,500.00 | 56,100.00 | 54,400.00 | 54,600.00 | 54,600.00 | 544 |
| Feb 20, 2023 | 55,600.00 | 56,300.00 | 55,000.00 | 55,800.00 | 55,800.00 | 456 |
| Feb 17, 2023 | 56,900.00 | 57,500.00 | 55,300.00 | 55,400.00 | 55,400.00 | 481 |
| Feb 16, 2023 | 56,800.00 | 57,500.00 | 56,400.00 | 56,900.00 | 56,900.00 | 568 |
| Feb 15, 2023 | 57,100.00 | 57,500.00 | 56,200.00 | 56,400.00 | 56,400.00 | 288 |
| Feb 14, 2023 | 57,200.00 | 57,500.00 | 56,700.00 | 57,100.00 | 57,100.00 | 261 |
| Feb 13, 2023 | 55,700.00 | 57,000.00 | 55,700.00 | 56,700.00 | 56,700.00 | 52 |
| Feb 10, 2023 | 55,500.00 | 56,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | 47 |
| Feb 09, 2023 | 56,900.00 | 57,300.00 | 55,600.00 | 55,900.00 | 55,900.00 | 1,737 |
| Feb 08, 2023 | 55,300.00 | 57,900.00 | 55,100.00 | 57,600.00 | 57,600.00 | 262 |
| Feb 07, 2023 | 55,200.00 | 55,600.00 | 54,900.00 | 55,200.00 | 55,200.00 | 151 |
| Feb 06, 2023 | 56,100.00 | 56,600.00 | 54,800.00 | 55,100.00 | 55,100.00 | 346 |
| Feb 03, 2023 | 55,400.00 | 56,500.00 | 55,300.00 | 56,400.00 | 56,400.00 | 251 |
| Feb 02, 2023 | 56,200.00 | 56,300.00 | 55,300.00 | 55,600.00 | 55,600.00 | 304 |
| Feb 01, 2023 | 55,900.00 | 56,400.00 | 55,600.00 | 55,800.00 | 55,800.00 | 58 |
| Jan 31, 2023 | 56,300.00 | 56,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | 103 |
| Jan 30, 2023 | 57,000.00 | 57,000.00 | 55,600.00 | 55,900.00 | 55,900.00 | 189 |
| Jan 27, 2023 | 55,900.00 | 57,600.00 | 55,800.00 | 56,700.00 | 56,700.00 | 290 |
| Jan 26, 2023 | 55,100.00 | 56,300.00 | 55,000.00 | 56,100.00 | 56,100.00 | 188 |
| Jan 25, 2023 | 55,200.00 | 56,000.00 | 54,900.00 | 55,100.00 | 55,100.00 | 539 |
| Jan 20, 2023 | 55,600.00 | 56,000.00 | 54,900.00 | 55,100.00 | 55,100.00 | 140,118 |
| Jan 19, 2023 | 54,800.00 | 56,100.00 | 54,800.00 | 55,900.00 | 55,900.00 | 139,637 |
| Jan 18, 2023 | 55,300.00 | 55,800.00 | 54,900.00 | 55,300.00 | 55,300.00 | 118,446 |
| Jan 17, 2023 | 54,900.00 | 55,900.00 | 54,800.00 | 55,600.00 | 55,600.00 | 184,468 |
| Jan 16, 2023 | 55,500.00 | 55,700.00 | 54,800.00 | 54,900.00 | 54,900.00 | 141,269 |
| Jan 13, 2023 | 54,800.00 | 56,400.00 | 54,500.00 | 55,600.00 | 55,600.00 | 200,124 |
| Jan 12, 2023 | 55,500.00 | 55,700.00 | 54,300.00 | 54,300.00 | 54,300.00 | 208,864 |
| Jan 11, 2023 | 55,300.00 | 55,800.00 | 54,700.00 | 55,500.00 | 55,500.00 | 131,373 |
| Jan 10, 2023 | 56,300.00 | 56,500.00 | 54,900.00 | 55,100.00 | 55,100.00 | 121,669 |
| Jan 09, 2023 | 55,200.00 | 56,300.00 | 55,200.00 | 56,000.00 | 56,000.00 | 94,067 |
| Jan 06, 2023 | 54,300.00 | 55,300.00 | 54,100.00 | 55,100.00 | 55,100.00 | 106,225 |
| Jan 05, 2023 | 53,300.00 | 55,100.00 | 53,100.00 | 54,900.00 | 54,900.00 | 204,821 |
| Jan 04, 2023 | 54,400.00 | 54,900.00 | 53,000.00 | 53,500.00 | 53,500.00 | 215,232 |
| Jan 03, 2023 | 55,300.00 | 55,700.00 | 53,800.00 | 55,200.00 | 55,200.00 | 101,688 |
| Jan 02, 2023 | 56,000.00 | 56,700.00 | 55,100.00 | 55,900.00 | 55,900.00 | 65,953 |
| Dec 29, 2022 | 56,700.00 | 57,100.00 | 55,600.00 | 55,900.00 | 55,900.00 | 118,231 |
| Dec 28, 2022 | 58,100.00 | 58,200.00 | 56,300.00 | 56,900.00 | 56,900.00 | 154,767 |
| Dec 27, 2022 | 58,900.00 | 59,700.00 | 58,200.00 | 59,600.00 | 59,600.00 | 129,720 |
| Dec 26, 2022 | 57,800.00 | 58,500.00 | 57,300.00 | 58,200.00 | 58,200.00 | 69,082 |
| Dec 23, 2022 | 59,200.00 | 59,900.00 | 57,700.00 | 58,000.00 | 58,000.00 | 92,815 |
| Dec 22, 2022 | 57,200.00 | 59,500.00 | 57,100.00 | 59,500.00 | 59,500.00 | 148,620 |
| Dec 21, 2022 | 56,200.00 | 57,400.00 | 55,900.00 | 57,400.00 | 57,400.00 | 99,228 |
| Dec 20, 2022 | 57,000.00 | 57,300.00 | 55,700.00 | 56,200.00 | 56,200.00 | 70,633 |
| Dec 19, 2022 | 55,600.00 | 57,100.00 | 55,600.00 | 56,400.00 | 56,400.00 | 65,885 |
| Dec 16, 2022 | 56,200.00 | 57,200.00 | 56,000.00 | 56,200.00 | 56,200.00 | 198,463 |
| Dec 15, 2022 | 56,000.00 | 57,500.00 | 55,700.00 | 56,800.00 | 56,800.00 | 143,172 |
| Dec 14, 2022 | 55,800.00 | 56,800.00 | 55,400.00 | 56,000.00 | 56,000.00 | 170,851 |
| Dec 13, 2022 | 56,900.00 | 56,900.00 | 54,800.00 | 55,100.00 | 55,100.00 | 213,920 |
| Dec 12, 2022 | 59,000.00 | 59,000.00 | 56,400.00 | 56,400.00 | 56,400.00 | 132,871 |
| Dec 09, 2022 | 58,200.00 | 58,900.00 | 57,200.00 | 58,900.00 | 58,900.00 | 117,761 |
| Dec 08, 2022 | 57,100.00 | 58,300.00 | 56,100.00 | 57,700.00 | 57,700.00 | 255,100 |
| Dec 07, 2022 | 56,700.00 | 57,200.00 | 55,500.00 | 56,600.00 | 56,600.00 | 99,904 |
| Dec 06, 2022 | 58,200.00 | 58,300.00 | 56,200.00 | 56,400.00 | 56,400.00 | 125,316 |
| Dec 05, 2022 | 59,400.00 | 59,500.00 | 57,600.00 | 57,700.00 | 57,700.00 | 127,889 |
| Dec 02, 2022 | 56,700.00 | 59,400.00 | 56,300.00 | 58,900.00 | 58,900.00 | 246,032 |
| Dec 01, 2022 | 57,200.00 | 57,500.00 | 55,700.00 | 56,700.00 | 56,700.00 | 235,089 |
| Nov 30, 2022 | 55,100.00 | 58,100.00 | 53,800.00 | 57,600.00 | 57,600.00 | 690,512 |
| Nov 29, 2022 | 55,900.00 | 56,100.00 | 54,300.00 | 55,500.00 | 55,500.00 | 238,390 |
| Nov 28, 2022 | 56,900.00 | 57,300.00 | 56,100.00 | 56,200.00 | 56,200.00 | 102,177 |
| Nov 25, 2022 | 58,600.00 | 58,700.00 | 57,300.00 | 58,000.00 | 58,000.00 | 72,893 |
| Nov 24, 2022 | 57,800.00 | 57,900.00 | 57,000.00 | 57,700.00 | 57,700.00 | 68,450 |
| Nov 23, 2022 | 56,500.00 | 57,600.00 | 56,300.00 | 57,300.00 | 57,300.00 | 85,613 |
| Nov 22, 2022 | 57,400.00 | 58,100.00 | 56,200.00 | 56,300.00 | 56,300.00 | 91,125 |
| Nov 21, 2022 | 58,400.00 | 58,800.00 | 57,200.00 | 57,400.00 | 57,400.00 | 106,353 |
| Nov 18, 2022 | 58,000.00 | 58,700.00 | 57,500.00 | 57,800.00 | 57,800.00 | 109,403 |
| Nov 17, 2022 | 58,400.00 | 59,400.00 | 57,700.00 | 58,500.00 | 58,500.00 | 104,647 |
| Nov 16, 2022 | 57,800.00 | 57,900.00 | 56,300.00 | 57,200.00 | 57,200.00 | 153,085 |
| Nov 15, 2022 | 58,100.00 | 58,400.00 | 57,100.00 | 57,700.00 | 57,700.00 | 98,455 |
| Nov 14, 2022 | 56,900.00 | 58,000.00 | 56,400.00 | 57,400.00 | 57,400.00 | 176,929 |
| Nov 11, 2022 | 56,100.00 | 57,200.00 | 56,000.00 | 56,800.00 | 56,800.00 | 173,712 |
| Nov 10, 2022 | 56,500.00 | 56,500.00 | 54,700.00 | 55,200.00 | 55,200.00 | 170,793 |
| Nov 09, 2022 | 56,000.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 124,254 |
| Nov 08, 2022 | 54,600.00 | 55,400.00 | 54,200.00 | 55,200.00 | 55,200.00 | 170,730 |
| Nov 07, 2022 | 54,200.00 | 54,900.00 | 53,500.00 | 54,500.00 | 54,500.00 | 159,070 |
| Nov 04, 2022 | 53,400.00 | 54,400.00 | 52,900.00 | 54,400.00 | 54,400.00 | 167,838 |
| Nov 03, 2022 | 54,400.00 | 54,900.00 | 53,000.00 | 53,900.00 | 53,900.00 | 208,523 |
| Nov 02, 2022 | 55,600.00 | 56,000.00 | 54,500.00 | 55,100.00 | 55,100.00 | 182,201 |
| Nov 01, 2022 | 55,500.00 | 56,500.00 | 55,400.00 | 56,100.00 | 56,100.00 | 91,345 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
