Canada Markets closed

COWAY Co., Ltd. (021240.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
50,000.00+200.00 (+0.40%)
As of 09:51AM KST. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202349,650.0050,600.0049,650.0050,000.0050,000.0025,378
Mar 23, 202350,200.0050,400.0049,500.0049,800.0049,800.00132,620
Mar 22, 202349,950.0050,600.0049,850.0050,200.0050,200.00109,507
Mar 21, 202349,300.0050,000.0049,200.0049,950.0049,950.0094,166
Mar 20, 202350,500.0050,500.0048,950.0049,200.0049,200.00122,389
Mar 17, 202349,200.0050,200.0049,100.0050,200.0050,200.00140,655
Mar 16, 202349,350.0049,600.0048,350.0048,900.0048,900.00106,660
Mar 15, 202349,050.0050,000.0049,000.0049,800.0049,800.00148,972
Mar 14, 202350,300.0050,400.0048,500.0048,600.0048,600.00240,125
Mar 13, 202350,900.0050,900.0049,950.0050,600.0050,600.00198,148
Mar 10, 2023------
Mar 09, 202351,200.0051,200.0049,950.0050,600.0050,600.00314,243
Mar 08, 202351,800.0051,900.0050,700.0050,900.0050,900.00274,373
Mar 07, 202353,300.0053,400.0052,200.0052,200.0052,200.00260,412
Mar 06, 202353,300.0053,800.0052,900.0053,400.0053,400.00211,054
Mar 03, 202353,400.0053,600.0053,000.0053,200.0053,200.00102,726
Mar 02, 202353,100.0053,900.0052,800.0053,100.0053,100.00166,388
Feb 28, 202353,300.0054,100.0052,700.0053,400.0053,400.00833,921
Feb 27, 202353,100.0053,600.0052,500.0053,300.0053,300.00244,699
Feb 24, 202354,000.0054,300.0052,800.0053,500.0053,500.00815
Feb 23, 202354,700.0054,900.0053,800.0053,900.0053,900.00343
Feb 22, 202354,200.0055,200.0053,900.0054,300.0054,300.00811
Feb 21, 202355,500.0056,100.0054,400.0054,600.0054,600.00544
Feb 20, 202355,600.0056,300.0055,000.0055,800.0055,800.00456
Feb 17, 202356,900.0057,500.0055,300.0055,400.0055,400.00481
Feb 16, 202356,800.0057,500.0056,400.0056,900.0056,900.00568
Feb 15, 202357,100.0057,500.0056,200.0056,400.0056,400.00288
Feb 14, 202357,200.0057,500.0056,700.0057,100.0057,100.00261
Feb 13, 202355,700.0057,000.0055,700.0056,700.0056,700.0052
Feb 10, 202355,500.0056,300.0055,500.0056,000.0056,000.0047
Feb 09, 202356,900.0057,300.0055,600.0055,900.0055,900.001,737
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...