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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 26, 2021 | 84,000.00 | 84,100.00 | 81,800.00 | 82,500.00 | 82,500.00 | 194,344 |
| Oct. 25, 2021 | 81,500.00 | 84,000.00 | 81,400.00 | 83,300.00 | 83,300.00 | 119,206 |
| Oct. 22, 2021 | 82,300.00 | 83,800.00 | 82,200.00 | 82,800.00 | 82,800.00 | 86,139 |
| Oct. 21, 2021 | 83,500.00 | 84,400.00 | 82,000.00 | 83,200.00 | 83,200.00 | 152,343 |
| Oct. 20, 2021 | 82,900.00 | 84,700.00 | 82,200.00 | 84,300.00 | 84,300.00 | 146,093 |
| Oct. 19, 2021 | 84,100.00 | 84,300.00 | 82,500.00 | 83,700.00 | 83,700.00 | 157,436 |
| Oct. 18, 2021 | 81,100.00 | 84,400.00 | 80,100.00 | 84,300.00 | 84,300.00 | 375,598 |
| Oct. 15, 2021 | 76,500.00 | 80,900.00 | 76,500.00 | 79,900.00 | 79,900.00 | 219,903 |
| Oct. 14, 2021 | 77,800.00 | 79,200.00 | 77,000.00 | 78,700.00 | 78,700.00 | 185,176 |
| Oct. 13, 2021 | 75,000.00 | 76,700.00 | 74,300.00 | 76,700.00 | 76,700.00 | 130,271 |
| Oct. 12, 2021 | 74,200.00 | 74,900.00 | 72,700.00 | 74,200.00 | 74,200.00 | 199,105 |
| Oct. 08, 2021 | 72,300.00 | 74,300.00 | 72,200.00 | 73,900.00 | 73,900.00 | 147,013 |
| Oct. 07, 2021 | 72,400.00 | 74,700.00 | 72,400.00 | 73,600.00 | 73,600.00 | 132,176 |
| Oct. 06, 2021 | 74,600.00 | 75,200.00 | 72,000.00 | 72,000.00 | 72,000.00 | 258,813 |
| Oct. 05, 2021 | 72,500.00 | 75,300.00 | 72,500.00 | 75,300.00 | 75,300.00 | 220,446 |
| Oct. 01, 2021 | 73,500.00 | 74,900.00 | 73,100.00 | 73,800.00 | 73,800.00 | 111,848 |
| Sep. 30, 2021 | 72,500.00 | 74,600.00 | 72,500.00 | 74,200.00 | 74,200.00 | 156,637 |
| Sep. 29, 2021 | 73,000.00 | 73,700.00 | 72,100.00 | 72,800.00 | 72,800.00 | 186,208 |
| Sep. 28, 2021 | 74,700.00 | 75,300.00 | 73,100.00 | 73,600.00 | 73,600.00 | 163,126 |
| Sep. 27, 2021 | 75,300.00 | 76,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | 169,522 |
| Sep. 24, 2021 | 76,800.00 | 77,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | 175,724 |
| Sep. 23, 2021 | 78,500.00 | 79,600.00 | 76,000.00 | 77,100.00 | 77,100.00 | 212,491 |
| Sep. 17, 2021 | 80,100.00 | 80,400.00 | 79,100.00 | 80,100.00 | 80,100.00 | 262,041 |
| Sep. 16, 2021 | 79,900.00 | 81,100.00 | 79,100.00 | 80,100.00 | 80,100.00 | 163,747 |
| Sep. 15, 2021 | 78,000.00 | 79,800.00 | 78,000.00 | 79,600.00 | 79,600.00 | 180,947 |
| Sep. 14, 2021 | 77,300.00 | 79,300.00 | 77,300.00 | 78,400.00 | 78,400.00 | 161,704 |
| Sep. 13, 2021 | 77,600.00 | 78,100.00 | 76,700.00 | 77,300.00 | 77,300.00 | 128,892 |
| Sep. 10, 2021 | 77,300.00 | 78,000.00 | 77,000.00 | 77,600.00 | 77,600.00 | 128,978 |
| Sep. 09, 2021 | 76,800.00 | 78,400.00 | 76,700.00 | 77,300.00 | 77,300.00 | 191,381 |
| Sep. 08, 2021 | 76,400.00 | 77,600.00 | 76,300.00 | 77,500.00 | 77,500.00 | 144,694 |
| Sep. 07, 2021 | 77,400.00 | 78,000.00 | 76,300.00 | 77,400.00 | 77,400.00 | 118,024 |
| Sep. 06, 2021 | 77,600.00 | 77,900.00 | 76,300.00 | 77,600.00 | 77,600.00 | 98,899 |
| Sep. 03, 2021 | 76,900.00 | 77,600.00 | 76,400.00 | 77,600.00 | 77,600.00 | 156,780 |
| Sep. 02, 2021 | 76,600.00 | 77,700.00 | 76,100.00 | 76,300.00 | 76,300.00 | 168,286 |
| Sep. 01, 2021 | 77,000.00 | 78,000.00 | 76,100.00 | 76,800.00 | 76,800.00 | 161,807 |
| Aug. 31, 2021 | 76,300.00 | 78,500.00 | 75,000.00 | 78,200.00 | 78,200.00 | 604,428 |
| Aug. 30, 2021 | 75,600.00 | 77,300.00 | 75,400.00 | 76,900.00 | 76,900.00 | 169,610 |
| Aug. 27, 2021 | 73,700.00 | 75,900.00 | 73,100.00 | 75,300.00 | 75,300.00 | 212,462 |
| Aug. 26, 2021 | 74,400.00 | 75,000.00 | 72,200.00 | 73,000.00 | 73,000.00 | 252,560 |
| Aug. 25, 2021 | 75,000.00 | 75,600.00 | 74,200.00 | 75,100.00 | 75,100.00 | 148,988 |
| Aug. 24, 2021 | 74,600.00 | 75,500.00 | 74,300.00 | 74,900.00 | 74,900.00 | 162,918 |
| Aug. 23, 2021 | 73,200.00 | 75,300.00 | 73,200.00 | 74,500.00 | 74,500.00 | 157,559 |
| Aug. 20, 2021 | 72,700.00 | 74,000.00 | 72,600.00 | 73,300.00 | 73,300.00 | 159,642 |
| Aug. 19, 2021 | 74,200.00 | 74,200.00 | 72,700.00 | 73,000.00 | 73,000.00 | 216,877 |
| Aug. 18, 2021 | 75,500.00 | 75,900.00 | 74,000.00 | 74,100.00 | 74,100.00 | 189,840 |
| Aug. 17, 2021 | 75,900.00 | 75,900.00 | 74,500.00 | 75,800.00 | 75,800.00 | 221,175 |
| Aug. 13, 2021 | 76,800.00 | 77,200.00 | 74,300.00 | 75,200.00 | 75,200.00 | 246,613 |
| Aug. 12, 2021 | 77,800.00 | 77,900.00 | 75,600.00 | 76,100.00 | 76,100.00 | 224,565 |
| Aug. 11, 2021 | 75,900.00 | 77,800.00 | 75,600.00 | 76,700.00 | 76,700.00 | 252,055 |
| Aug. 10, 2021 | 76,900.00 | 77,600.00 | 75,200.00 | 75,300.00 | 75,300.00 | 335,258 |
| Aug. 09, 2021 | 83,100.00 | 83,300.00 | 76,500.00 | 76,600.00 | 76,600.00 | 1,008,568 |
| Aug. 06, 2021 | 84,200.00 | 87,000.00 | 84,100.00 | 85,300.00 | 85,300.00 | 168,529 |
| Aug. 05, 2021 | 85,100.00 | 86,500.00 | 84,800.00 | 85,000.00 | 85,000.00 | 146,938 |
| Aug. 04, 2021 | 84,700.00 | 86,100.00 | 84,100.00 | 86,000.00 | 86,000.00 | 114,555 |
| Aug. 03, 2021 | 83,200.00 | 85,500.00 | 82,800.00 | 85,300.00 | 85,300.00 | 168,287 |
| Aug. 02, 2021 | 86,600.00 | 87,000.00 | 83,200.00 | 83,900.00 | 83,900.00 | 198,287 |
| Jul. 30, 2021 | 85,100.00 | 86,000.00 | 84,200.00 | 85,800.00 | 85,800.00 | 175,260 |
| Jul. 29, 2021 | 85,300.00 | 87,800.00 | 85,300.00 | 86,300.00 | 86,300.00 | 157,638 |
| Jul. 28, 2021 | 85,100.00 | 86,400.00 | 84,800.00 | 85,800.00 | 85,800.00 | 184,550 |
| Jul. 27, 2021 | 87,500.00 | 88,400.00 | 85,000.00 | 85,000.00 | 85,000.00 | 292,913 |
| Jul. 26, 2021 | 86,800.00 | 89,100.00 | 86,700.00 | 87,500.00 | 87,500.00 | 298,873 |
| Jul. 23, 2021 | 82,100.00 | 88,000.00 | 81,800.00 | 87,600.00 | 87,600.00 | 532,507 |
| Jul. 22, 2021 | 83,200.00 | 83,900.00 | 81,400.00 | 82,000.00 | 82,000.00 | 177,136 |
| Jul. 21, 2021 | 80,000.00 | 84,200.00 | 79,300.00 | 83,200.00 | 83,200.00 | 502,362 |
| Jul. 20, 2021 | 77,500.00 | 80,600.00 | 77,400.00 | 80,000.00 | 80,000.00 | 286,026 |
| Jul. 19, 2021 | 76,200.00 | 77,800.00 | 76,000.00 | 77,800.00 | 77,800.00 | 169,852 |
| Jul. 16, 2021 | 77,100.00 | 77,500.00 | 76,300.00 | 76,800.00 | 76,800.00 | 106,694 |
| Jul. 15, 2021 | 78,200.00 | 78,200.00 | 77,400.00 | 77,900.00 | 77,900.00 | 101,981 |
| Jul. 14, 2021 | 77,200.00 | 78,000.00 | 76,900.00 | 77,500.00 | 77,500.00 | 118,300 |
| Jul. 13, 2021 | 78,600.00 | 79,000.00 | 77,500.00 | 78,000.00 | 78,000.00 | 133,329 |
| Jul. 12, 2021 | 76,400.00 | 78,400.00 | 76,300.00 | 78,000.00 | 78,000.00 | 123,002 |
| Jul. 09, 2021 | 76,600.00 | 77,500.00 | 74,800.00 | 76,100.00 | 76,100.00 | 211,511 |
| Jul. 08, 2021 | 79,100.00 | 79,500.00 | 77,400.00 | 77,800.00 | 77,800.00 | 129,357 |
| Jul. 07, 2021 | 79,100.00 | 79,800.00 | 78,500.00 | 79,000.00 | 79,000.00 | 101,012 |
| Jul. 06, 2021 | 80,200.00 | 81,200.00 | 79,300.00 | 79,500.00 | 79,500.00 | 142,409 |
| Jul. 05, 2021 | 81,600.00 | 81,700.00 | 80,100.00 | 80,300.00 | 80,300.00 | 131,794 |
| Jul. 02, 2021 | 81,300.00 | 81,900.00 | 80,200.00 | 81,600.00 | 81,600.00 | 185,037 |
| Jul. 01, 2021 | 79,500.00 | 83,500.00 | 79,000.00 | 81,500.00 | 81,500.00 | 489,476 |
| Jun. 30, 2021 | 79,400.00 | 79,600.00 | 78,500.00 | 78,700.00 | 78,700.00 | 169,567 |
| Jun. 29, 2021 | 78,100.00 | 79,600.00 | 78,000.00 | 79,600.00 | 79,600.00 | 139,054 |
| Jun. 28, 2021 | 79,000.00 | 79,500.00 | 77,700.00 | 78,500.00 | 78,500.00 | 132,505 |
| Jun. 25, 2021 | 77,400.00 | 79,500.00 | 77,300.00 | 79,500.00 | 79,500.00 | 194,686 |
| Jun. 24, 2021 | 77,400.00 | 78,200.00 | 76,500.00 | 78,200.00 | 78,200.00 | 169,873 |
| Jun. 23, 2021 | 78,800.00 | 79,300.00 | 77,400.00 | 77,800.00 | 77,800.00 | 189,727 |
| Jun. 22, 2021 | 78,100.00 | 79,300.00 | 77,500.00 | 79,300.00 | 79,300.00 | 165,781 |
| Jun. 21, 2021 | 78,600.00 | 78,800.00 | 77,700.00 | 78,400.00 | 78,400.00 | 146,701 |
| Jun. 18, 2021 | 78,700.00 | 79,300.00 | 78,300.00 | 79,200.00 | 79,200.00 | 181,418 |
| Jun. 17, 2021 | 79,800.00 | 80,100.00 | 79,000.00 | 79,100.00 | 79,100.00 | 149,022 |
| Jun. 16, 2021 | 78,800.00 | 81,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | 282,311 |
| Jun. 15, 2021 | 78,000.00 | 79,200.00 | 77,800.00 | 78,800.00 | 78,800.00 | 157,724 |
| Jun. 14, 2021 | 78,600.00 | 79,000.00 | 77,700.00 | 78,200.00 | 78,200.00 | 151,762 |
| Jun. 11, 2021 | 78,700.00 | 79,100.00 | 78,000.00 | 79,000.00 | 79,000.00 | 172,606 |
| Jun. 10, 2021 | 78,100.00 | 78,800.00 | 77,300.00 | 78,700.00 | 78,700.00 | 277,085 |
| Jun. 09, 2021 | 78,000.00 | 79,500.00 | 77,900.00 | 78,300.00 | 78,300.00 | 209,364 |
| Jun. 08, 2021 | 79,300.00 | 80,400.00 | 78,200.00 | 78,700.00 | 78,700.00 | 293,044 |
| Jun. 07, 2021 | 80,800.00 | 80,900.00 | 77,300.00 | 79,800.00 | 79,800.00 | 373,339 |
| Jun. 04, 2021 | 79,600.00 | 81,200.00 | 79,500.00 | 80,700.00 | 80,700.00 | 182,277 |
| Jun. 03, 2021 | 81,600.00 | 82,300.00 | 79,900.00 | 80,500.00 | 80,500.00 | 346,641 |
| Jun. 02, 2021 | 81,900.00 | 83,600.00 | 81,800.00 | 82,600.00 | 82,600.00 | 202,832 |
| Jun. 01, 2021 | 83,300.00 | 83,900.00 | 81,300.00 | 82,700.00 | 82,700.00 | 185,290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
