COWAY Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 75,900.00 | 78,900.00 | 75,100.00 | 78,200.00 | 74,960.70 | 144,175 |
| 2025-02-03 | 74,100.00 | 75,800.00 | 72,700.00 | 74,700.00 | 71,605.69 | 213,181 |
| 2025-01-31 | 78,700.00 | 79,200.00 | 75,500.00 | 77,300.00 | 74,097.99 | 173,042 |
| 2025-01-24 | 78,800.00 | 79,200.00 | 76,500.00 | 77,200.00 | 74,002.13 | 113,204 |
| 2025-01-23 | 80,000.00 | 80,700.00 | 79,200.00 | 79,400.00 | 76,111.00 | 126,079 |
| 2025-01-22 | 80,900.00 | 81,400.00 | 79,500.00 | 79,900.00 | 76,590.29 | 159,178 |
| 2025-01-21 | 78,200.00 | 81,500.00 | 78,100.00 | 80,500.00 | 77,165.43 | 117,561 |
| 2025-01-20 | 80,200.00 | 81,900.00 | 78,300.00 | 78,300.00 | 75,056.56 | 130,731 |
| 2025-01-17 | 76,400.00 | 81,900.00 | 76,300.00 | 80,000.00 | 76,686.14 | 476,269 |
| 2025-01-16 | 79,000.00 | 79,000.00 | 75,500.00 | 77,100.00 | 73,906.27 | 166,663 |
| 2025-01-15 | 74,400.00 | 78,800.00 | 74,300.00 | 76,200.00 | 73,043.55 | 276,008 |
| 2025-01-14 | 70,000.00 | 74,100.00 | 69,000.00 | 73,700.00 | 70,647.11 | 334,193 |
| 2025-01-13 | 69,300.00 | 70,600.00 | 69,100.00 | 70,000.00 | 67,100.38 | 197,616 |
| 2025-01-10 | 69,400.00 | 70,800.00 | 68,400.00 | 69,900.00 | 67,004.52 | 203,872 |
| 2025-01-09 | 68,900.00 | 70,800.00 | 68,700.00 | 70,100.00 | 67,196.23 | 168,738 |
| 2025-01-08 | 70,300.00 | 72,700.00 | 69,000.00 | 69,700.00 | 66,812.80 | 176,921 |
| 2025-01-07 | 68,000.00 | 70,900.00 | 67,100.00 | 70,300.00 | 67,387.95 | 314,897 |
| 2025-01-06 | 65,300.00 | 65,600.00 | 63,600.00 | 64,100.00 | 61,444.77 | 126,693 |
| 2025-01-03 | 66,200.00 | 67,700.00 | 65,000.00 | 65,400.00 | 62,690.92 | 141,209 |
| 2025-01-02 | 66,500.00 | 68,100.00 | 65,700.00 | 67,000.00 | 64,224.64 | 58,568 |
| 2024-12-30 | 68,500.00 | 68,500.00 | 66,600.00 | 66,900.00 | 64,128.79 | 107,640 |
| 2024-12-27 | 67,300.00 | 68,700.00 | 66,800.00 | 67,200.00 | 64,416.36 | 89,390 |
| 2024-12-26 | 68,900.00 | 69,500.00 | 67,400.00 | 67,800.00 | 62,470.45 | 54,115 |
| 2024-12-24 | 67,600.00 | 69,400.00 | 67,600.00 | 68,900.00 | 63,483.98 | 55,211 |
| 2024-12-23 | 68,000.00 | 68,200.00 | 66,000.00 | 67,800.00 | 62,470.45 | 108,239 |
| 2024-12-20 | 68,600.00 | 70,000.00 | 66,600.00 | 67,600.00 | 62,286.17 | 264,150 |
| 2024-12-19 | 68,100.00 | 70,800.00 | 67,600.00 | 69,000.00 | 63,576.12 | 259,377 |
| 2024-12-18 | 68,000.00 | 71,600.00 | 68,000.00 | 70,600.00 | 65,050.35 | 151,227 |
| 2024-12-17 | 67,600.00 | 68,800.00 | 65,000.00 | 67,200.00 | 61,917.61 | 156,679 |
| 2024-12-16 | 68,200.00 | 69,200.00 | 67,200.00 | 67,500.00 | 62,194.03 | 103,016 |
| 2024-12-13 | 69,200.00 | 69,800.00 | 67,600.00 | 68,600.00 | 63,207.56 | 138,110 |
| 2024-12-12 | 68,700.00 | 69,800.00 | 67,200.00 | 69,800.00 | 64,313.24 | 253,951 |
| 2024-12-11 | 68,200.00 | 69,500.00 | 67,800.00 | 68,900.00 | 63,483.98 | 112,697 |
| 2024-12-10 | 73,200.00 | 73,300.00 | 68,900.00 | 69,400.00 | 63,944.68 | 186,395 |
| 2024-12-09 | 73,400.00 | 73,700.00 | 71,000.00 | 72,300.00 | 66,616.72 | 187,956 |
| 2024-12-06 | 72,900.00 | 74,600.00 | 71,700.00 | 72,700.00 | 66,985.28 | 178,804 |
| 2024-12-05 | 69,600.00 | 73,200.00 | 69,600.00 | 72,400.00 | 66,708.86 | 183,572 |
| 2024-12-04 | 68,400.00 | 71,600.00 | 65,900.00 | 70,600.00 | 65,050.35 | 273,898 |
| 2024-12-03 | 70,900.00 | 71,600.00 | 68,500.00 | 69,400.00 | 63,944.68 | 187,587 |
| 2024-12-02 | 68,200.00 | 71,300.00 | 66,500.00 | 70,200.00 | 64,681.79 | 253,310 |
| 2024-11-29 | 68,600.00 | 68,600.00 | 65,400.00 | 65,900.00 | 60,719.80 | 171,436 |
| 2024-11-28 | 68,000.00 | 69,700.00 | 66,800.00 | 68,200.00 | 62,839.01 | 151,641 |
| 2024-11-27 | 66,400.00 | 69,400.00 | 66,000.00 | 68,000.00 | 62,654.73 | 180,600 |
| 2024-11-26 | 62,200.00 | 68,300.00 | 62,200.00 | 67,100.00 | 61,825.47 | 258,888 |
| 2024-11-25 | 63,300.00 | 65,200.00 | 62,600.00 | 62,800.00 | 57,863.48 | 431,381 |
| 2024-11-22 | 63,700.00 | 63,900.00 | 61,800.00 | 62,600.00 | 57,679.21 | 168,085 |
| 2024-11-21 | 64,300.00 | 65,500.00 | 63,400.00 | 63,400.00 | 58,416.32 | 123,605 |
| 2024-11-20 | 62,300.00 | 64,500.00 | 62,300.00 | 63,700.00 | 58,692.74 | 47,731 |
| 2024-11-19 | 63,200.00 | 64,100.00 | 62,500.00 | 62,800.00 | 57,863.48 | 89,500 |
| 2024-11-18 | 62,800.00 | 64,400.00 | 62,400.00 | 63,800.00 | 58,784.88 | 133,387 |
| 2024-11-15 | 62,300.00 | 63,000.00 | 61,000.00 | 62,300.00 | 57,402.79 | 98,221 |
| 2024-11-14 | 63,400.00 | 63,900.00 | 61,300.00 | 61,700.00 | 56,849.95 | 189,071 |
| 2024-11-13 | 61,500.00 | 64,000.00 | 61,400.00 | 62,800.00 | 57,863.48 | 169,095 |
| 2024-11-12 | 60,200.00 | 63,000.00 | 60,200.00 | 62,000.00 | 57,126.37 | 243,667 |
| 2024-11-11 | 61,700.00 | 62,600.00 | 60,600.00 | 61,100.00 | 56,297.12 | 130,759 |
| 2024-11-08 | 63,300.00 | 63,300.00 | 61,100.00 | 62,100.00 | 57,218.51 | 90,062 |
| 2024-11-07 | 61,700.00 | 63,300.00 | 61,600.00 | 62,800.00 | 57,863.48 | 201,459 |
| 2024-11-06 | 63,200.00 | 63,700.00 | 62,100.00 | 62,800.00 | 57,863.48 | 73,867 |
| 2024-11-05 | 63,500.00 | 63,800.00 | 62,300.00 | 63,100.00 | 58,139.90 | 54,177 |
| 2024-11-04 | 62,800.00 | 64,800.00 | 62,400.00 | 64,400.00 | 59,337.71 | 91,651 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 700.0000 KRW |
| 2026-05-28 | 700.0000 KRW |
| 2026-04-01 | 1,957.0000 KRW |
| 2024-12-27 | 2,630.0000 KRW |
| 2023-12-27 | 1,350.0000 KRW |
| 2022-12-28 | 1,300.0000 KRW |
| 2021-12-29 | 1,250.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2020-03-30 | 800.0000 KRW |
| 2019-12-27 | 1,200.0000 KRW |
| 2019-09-27 | 800.0000 KRW |
| 2019-06-27 | 800.0000 KRW |
| 2019-03-28 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.