COWAY Co., Ltd. (021240.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 64,900.00 | 65,300.00 | 64,500.00 | 65,100.00 | 65,100.00 | 86,766 |
| Aug 11, 2022 | 66,100.00 | 66,200.00 | 64,100.00 | 64,800.00 | 64,800.00 | 163,668 |
| Aug 10, 2022 | 64,700.00 | 65,100.00 | 63,700.00 | 64,600.00 | 64,600.00 | 63,956 |
| Aug 09, 2022 | 63,300.00 | 64,400.00 | 63,300.00 | 64,300.00 | 64,300.00 | 71,960 |
| Aug 08, 2022 | 63,600.00 | 64,200.00 | 62,800.00 | 63,400.00 | 63,400.00 | 95,909 |
| Aug 05, 2022 | 63,700.00 | 64,700.00 | 63,500.00 | 64,100.00 | 64,100.00 | 107,051 |
| Aug 04, 2022 | 63,100.00 | 63,400.00 | 62,800.00 | 63,300.00 | 63,300.00 | 93,644 |
| Aug 03, 2022 | 62,800.00 | 63,200.00 | 62,600.00 | 63,000.00 | 63,000.00 | 76,458 |
| Aug 02, 2022 | 62,400.00 | 63,400.00 | 62,300.00 | 63,100.00 | 63,100.00 | 80,504 |
| Aug 01, 2022 | 63,000.00 | 63,800.00 | 62,000.00 | 62,700.00 | 62,700.00 | 141,034 |
| Jul 29, 2022 | 64,700.00 | 64,800.00 | 63,700.00 | 64,100.00 | 64,100.00 | 119,232 |
| Jul 28, 2022 | 64,200.00 | 64,900.00 | 64,000.00 | 64,300.00 | 64,300.00 | 74,197 |
| Jul 27, 2022 | 64,200.00 | 64,400.00 | 63,400.00 | 64,400.00 | 64,400.00 | 76,520 |
| Jul 26, 2022 | 63,300.00 | 64,100.00 | 63,300.00 | 64,100.00 | 64,100.00 | 75,106 |
| Jul 25, 2022 | 63,800.00 | 64,000.00 | 63,200.00 | 63,800.00 | 63,800.00 | 81,756 |
| Jul 22, 2022 | 62,900.00 | 63,900.00 | 62,800.00 | 63,900.00 | 63,900.00 | 138,065 |
| Jul 21, 2022 | 63,100.00 | 63,800.00 | 62,800.00 | 63,500.00 | 63,500.00 | 137,925 |
| Jul 20, 2022 | 63,900.00 | 64,100.00 | 63,100.00 | 63,600.00 | 63,600.00 | 102,973 |
| Jul 19, 2022 | 64,200.00 | 64,400.00 | 63,000.00 | 63,400.00 | 63,400.00 | 91,966 |
| Jul 18, 2022 | 65,100.00 | 66,600.00 | 64,400.00 | 64,700.00 | 64,700.00 | 113,368 |
| Jul 15, 2022 | 66,500.00 | 66,700.00 | 64,400.00 | 65,400.00 | 65,400.00 | 102,989 |
| Jul 14, 2022 | 65,200.00 | 66,600.00 | 65,000.00 | 66,600.00 | 66,600.00 | 195,609 |
| Jul 13, 2022 | 64,400.00 | 66,400.00 | 63,900.00 | 66,300.00 | 66,300.00 | 184,648 |
| Jul 12, 2022 | 64,400.00 | 64,500.00 | 62,600.00 | 63,700.00 | 63,700.00 | 60,575 |
| Jul 11, 2022 | 65,300.00 | 65,300.00 | 63,200.00 | 64,000.00 | 64,000.00 | 83,742 |
| Jul 08, 2022 | 63,300.00 | 64,900.00 | 63,300.00 | 64,900.00 | 64,900.00 | 104,011 |
| Jul 07, 2022 | 64,000.00 | 64,900.00 | 63,000.00 | 64,000.00 | 64,000.00 | 94,769 |
| Jul 06, 2022 | 63,100.00 | 64,200.00 | 62,600.00 | 63,000.00 | 63,000.00 | 83,129 |
| Jul 05, 2022 | 64,400.00 | 64,600.00 | 63,200.00 | 63,500.00 | 63,500.00 | 73,550 |
| Jul 04, 2022 | 63,400.00 | 64,700.00 | 63,000.00 | 63,500.00 | 63,500.00 | 87,105 |
| Jul 01, 2022 | 64,900.00 | 64,900.00 | 62,700.00 | 63,300.00 | 63,300.00 | 104,284 |
| Jun 30, 2022 | 63,900.00 | 64,900.00 | 63,000.00 | 63,900.00 | 63,900.00 | 161,073 |
| Jun 29, 2022 | 63,300.00 | 63,800.00 | 62,800.00 | 62,900.00 | 62,900.00 | 98,011 |
| Jun 28, 2022 | 64,200.00 | 64,300.00 | 63,100.00 | 63,900.00 | 63,900.00 | 76,738 |
| Jun 27, 2022 | 64,100.00 | 64,500.00 | 63,200.00 | 63,700.00 | 63,700.00 | 91,404 |
| Jun 24, 2022 | 63,100.00 | 64,400.00 | 62,300.00 | 63,500.00 | 63,500.00 | 108,173 |
| Jun 23, 2022 | 62,800.00 | 63,800.00 | 62,200.00 | 62,800.00 | 62,800.00 | 138,526 |
| Jun 22, 2022 | 62,900.00 | 63,100.00 | 61,700.00 | 61,700.00 | 61,700.00 | 106,818 |
| Jun 21, 2022 | 63,900.00 | 63,900.00 | 62,400.00 | 63,100.00 | 63,100.00 | 94,701 |
| Jun 20, 2022 | 64,200.00 | 64,200.00 | 62,500.00 | 63,000.00 | 63,000.00 | 103,862 |
| Jun 17, 2022 | 60,500.00 | 64,200.00 | 60,400.00 | 64,200.00 | 64,200.00 | 260,724 |
| Jun 16, 2022 | 61,800.00 | 62,900.00 | 61,700.00 | 61,700.00 | 61,700.00 | 146,215 |
| Jun 15, 2022 | 61,600.00 | 62,600.00 | 61,000.00 | 61,400.00 | 61,400.00 | 174,678 |
| Jun 14, 2022 | 61,900.00 | 62,600.00 | 61,100.00 | 62,300.00 | 62,300.00 | 234,209 |
| Jun 13, 2022 | 64,400.00 | 65,300.00 | 62,700.00 | 62,700.00 | 62,700.00 | 191,686 |
| Jun 10, 2022 | 65,800.00 | 66,100.00 | 64,300.00 | 65,800.00 | 65,800.00 | 199,423 |
| Jun 09, 2022 | 67,000.00 | 67,000.00 | 65,500.00 | 66,300.00 | 66,300.00 | 276,652 |
| Jun 08, 2022 | 68,400.00 | 68,500.00 | 66,600.00 | 67,200.00 | 67,200.00 | 216,992 |
| Jun 07, 2022 | 69,600.00 | 69,600.00 | 67,400.00 | 68,500.00 | 68,500.00 | 175,362 |
| Jun 03, 2022 | 70,200.00 | 70,700.00 | 69,200.00 | 69,500.00 | 69,500.00 | 93,971 |
| Jun 02, 2022 | 70,200.00 | 70,600.00 | 69,300.00 | 70,000.00 | 70,000.00 | 151,669 |
| May 31, 2022 | 71,700.00 | 72,500.00 | 70,800.00 | 71,500.00 | 71,500.00 | 369,321 |
| May 30, 2022 | 70,400.00 | 71,800.00 | 70,400.00 | 71,300.00 | 71,300.00 | 146,021 |
| May 27, 2022 | 70,900.00 | 71,100.00 | 70,000.00 | 70,100.00 | 70,100.00 | 80,636 |
| May 26, 2022 | 70,400.00 | 71,300.00 | 69,900.00 | 70,000.00 | 70,000.00 | 140,985 |
| May 25, 2022 | 71,600.00 | 71,600.00 | 70,200.00 | 71,200.00 | 71,200.00 | 112,231 |
| May 24, 2022 | 70,900.00 | 72,300.00 | 70,400.00 | 70,700.00 | 70,700.00 | 99,244 |
| May 23, 2022 | 71,400.00 | 71,700.00 | 70,900.00 | 71,400.00 | 71,400.00 | 96,407 |
| May 20, 2022 | 70,600.00 | 71,400.00 | 70,200.00 | 71,200.00 | 71,200.00 | 133,030 |
| May 19, 2022 | 71,100.00 | 71,500.00 | 70,100.00 | 70,200.00 | 70,200.00 | 163,531 |
| May 18, 2022 | 71,600.00 | 72,700.00 | 71,300.00 | 72,500.00 | 72,500.00 | 159,901 |
| May 17, 2022 | 71,700.00 | 73,200.00 | 70,900.00 | 72,200.00 | 72,200.00 | 197,881 |
| May 16, 2022 | 71,100.00 | 71,900.00 | 70,800.00 | 71,100.00 | 71,100.00 | 159,854 |
| May 13, 2022 | 71,000.00 | 71,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | 143,298 |
| May 12, 2022 | 70,400.00 | 71,200.00 | 69,300.00 | 70,200.00 | 70,200.00 | 147,945 |
| May 11, 2022 | 69,500.00 | 71,500.00 | 69,000.00 | 71,300.00 | 71,300.00 | 164,745 |
| May 10, 2022 | 69,400.00 | 70,400.00 | 68,100.00 | 69,700.00 | 69,700.00 | 154,430 |
| May 06, 2022 | 70,200.00 | 71,000.00 | 69,500.00 | 70,200.00 | 70,200.00 | 108,125 |
| May 04, 2022 | 69,600.00 | 71,500.00 | 69,600.00 | 71,000.00 | 71,000.00 | 99,330 |
| May 03, 2022 | 70,700.00 | 71,700.00 | 69,500.00 | 69,500.00 | 69,500.00 | 140,281 |
| May 02, 2022 | 70,900.00 | 72,300.00 | 70,300.00 | 72,300.00 | 72,300.00 | 135,668 |
| Apr 29, 2022 | 69,600.00 | 71,300.00 | 69,300.00 | 70,900.00 | 70,900.00 | 135,130 |
| Apr 28, 2022 | 69,100.00 | 70,600.00 | 68,900.00 | 70,600.00 | 70,600.00 | 113,848 |
| Apr 27, 2022 | 69,100.00 | 70,000.00 | 68,800.00 | 69,200.00 | 69,200.00 | 103,634 |
| Apr 26, 2022 | 69,600.00 | 70,600.00 | 69,000.00 | 70,300.00 | 70,300.00 | 178,340 |
| Apr 25, 2022 | 68,300.00 | 69,700.00 | 68,200.00 | 69,200.00 | 69,200.00 | 159,823 |
| Apr 22, 2022 | 66,900.00 | 69,600.00 | 66,800.00 | 69,500.00 | 69,500.00 | 282,433 |
| Apr 21, 2022 | 67,400.00 | 67,900.00 | 66,500.00 | 67,500.00 | 67,500.00 | 150,160 |
| Apr 20, 2022 | 65,900.00 | 67,100.00 | 65,400.00 | 66,400.00 | 66,400.00 | 282,947 |
| Apr 19, 2022 | 66,500.00 | 66,800.00 | 65,500.00 | 65,700.00 | 65,700.00 | 152,006 |
| Apr 18, 2022 | 65,300.00 | 66,700.00 | 65,100.00 | 66,500.00 | 66,500.00 | 87,358 |
| Apr 15, 2022 | 66,100.00 | 66,100.00 | 65,100.00 | 66,000.00 | 66,000.00 | 120,673 |
| Apr 14, 2022 | 65,900.00 | 66,700.00 | 65,900.00 | 66,400.00 | 66,400.00 | 135,892 |
| Apr 13, 2022 | 66,400.00 | 66,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | 107,769 |
| Apr 12, 2022 | 66,200.00 | 66,700.00 | 65,600.00 | 65,700.00 | 65,700.00 | 116,945 |
| Apr 11, 2022 | 65,200.00 | 66,700.00 | 65,000.00 | 66,700.00 | 66,700.00 | 164,733 |
| Apr 08, 2022 | 65,500.00 | 66,100.00 | 64,700.00 | 66,000.00 | 66,000.00 | 195,391 |
| Apr 07, 2022 | 66,000.00 | 66,400.00 | 65,100.00 | 65,100.00 | 65,100.00 | 236,865 |
| Apr 06, 2022 | 67,000.00 | 67,300.00 | 66,400.00 | 66,500.00 | 66,500.00 | 138,050 |
| Apr 05, 2022 | 67,800.00 | 68,000.00 | 66,900.00 | 67,200.00 | 67,200.00 | 117,668 |
| Apr 04, 2022 | 66,900.00 | 67,900.00 | 66,800.00 | 67,700.00 | 67,700.00 | 67,217 |
| Apr 01, 2022 | 67,800.00 | 68,000.00 | 67,100.00 | 67,200.00 | 67,200.00 | 134,403 |
| Mar 31, 2022 | 67,700.00 | 68,800.00 | 67,700.00 | 68,500.00 | 68,500.00 | 124,249 |
| Mar 30, 2022 | 68,000.00 | 68,200.00 | 67,000.00 | 67,700.00 | 67,700.00 | 118,921 |
| Mar 29, 2022 | 68,100.00 | 68,500.00 | 67,500.00 | 67,600.00 | 67,600.00 | 92,649 |
| Mar 28, 2022 | 66,900.00 | 67,800.00 | 66,700.00 | 67,700.00 | 67,700.00 | 105,438 |
| Mar 25, 2022 | 67,600.00 | 67,900.00 | 66,900.00 | 67,500.00 | 67,500.00 | 134,114 |
| Mar 24, 2022 | 67,000.00 | 67,900.00 | 67,000.00 | 67,900.00 | 67,900.00 | 113,745 |
| Mar 23, 2022 | 68,000.00 | 68,700.00 | 67,500.00 | 67,600.00 | 67,600.00 | 100,481 |
| Mar 22, 2022 | 68,100.00 | 68,800.00 | 67,400.00 | 67,700.00 | 67,700.00 | 138,045 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
