COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 92,700
+400 (0.43%)
At close: Oct 24, 2025
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 93,100.00 | 93,800.00 | 92,000.00 | 92,700.00 | 92,700.00 | 0.43% | 153,066 |
| Oct 23, 2025 | 93,500.00 | 94,900.00 | 92,300.00 | 92,300.00 | 92,300.00 | -1.91% | 166,396 |
| Oct 22, 2025 | 93,400.00 | 94,500.00 | 92,300.00 | 94,100.00 | 94,100.00 | 0.64% | 147,471 |
| Oct 21, 2025 | 94,200.00 | 94,900.00 | 93,100.00 | 93,500.00 | 93,500.00 | -0.53% | 254,154 |
| Oct 20, 2025 | 94,200.00 | 95,700.00 | 92,600.00 | 94,000.00 | 94,000.00 | -0.53% | 251,950 |
| Oct 17, 2025 | 93,700.00 | 95,900.00 | 93,400.00 | 94,500.00 | 94,500.00 | - | 226,448 |
| Oct 16, 2025 | 92,900.00 | 95,500.00 | 92,900.00 | 94,500.00 | 94,500.00 | 0.96% | 257,794 |
| Oct 15, 2025 | 93,500.00 | 95,500.00 | 93,000.00 | 93,600.00 | 93,600.00 | 0.11% | 521,634 |
| Oct 14, 2025 | 91,300.00 | 94,700.00 | 89,900.00 | 93,500.00 | 93,500.00 | 0.21% | 261,759 |
| Oct 13, 2025 | 93,300.00 | 95,000.00 | 92,100.00 | 93,300.00 | 93,300.00 | - | 302,126 |
| Oct 10, 2025 | 95,700.00 | 96,600.00 | 92,800.00 | 93,300.00 | 93,300.00 | -4.89% | 385,618 |
| Oct 2, 2025 | 99,500.00 | 99,800.00 | 97,600.00 | 98,100.00 | 98,100.00 | -0.10% | 258,130 |
| Oct 1, 2025 | 98,500.00 | 99,600.00 | 98,000.00 | 98,200.00 | 98,200.00 | -0.30% | 76,348 |
| Sep 30, 2025 | 99,100.00 | 99,400.00 | 97,400.00 | 98,500.00 | 98,500.00 | -1.50% | 124,184 |
| Sep 29, 2025 | 102,000.00 | 102,000.00 | 99,900.00 | 100,000.00 | 100,000.00 | - | 54,666 |
| Sep 26, 2025 | 99,700.00 | 101,900.00 | 99,300.00 | 100,000.00 | 100,000.00 | - | 112,469 |
| Sep 25, 2025 | 101,000.00 | 102,400.00 | 99,800.00 | 100,000.00 | 100,000.00 | -1.86% | 106,465 |
| Sep 24, 2025 | 105,000.00 | 106,700.00 | 101,400.00 | 101,900.00 | 101,900.00 | -1.83% | 100,271 |
| Sep 23, 2025 | 103,500.00 | 107,700.00 | 103,300.00 | 103,800.00 | 103,800.00 | -0.95% | 72,294 |
| Sep 22, 2025 | 106,700.00 | 108,400.00 | 104,500.00 | 104,800.00 | 104,800.00 | -0.76% | 106,775 |
| Sep 19, 2025 | 105,300.00 | 106,300.00 | 104,300.00 | 105,600.00 | 105,600.00 | -1.95% | 431,307 |
| Sep 18, 2025 | 100,600.00 | 108,800.00 | 100,100.00 | 107,700.00 | 107,700.00 | 8.02% | 258,178 |
| Sep 17, 2025 | 98,500.00 | 99,900.00 | 98,200.00 | 99,700.00 | 99,700.00 | 0.40% | 99,698 |
| Sep 16, 2025 | 98,400.00 | 100,200.00 | 98,400.00 | 99,300.00 | 99,300.00 | 0.91% | 102,461 |
| Sep 15, 2025 | 98,500.00 | 99,000.00 | 97,200.00 | 98,400.00 | 98,400.00 | -1.70% | 110,410 |
| Sep 12, 2025 | 98,400.00 | 100,400.00 | 95,100.00 | 100,100.00 | 100,100.00 | 0.30% | 212,015 |
| Sep 11, 2025 | 99,100.00 | 100,300.00 | 98,200.00 | 99,800.00 | 99,800.00 | 0.20% | 196,187 |
| Sep 10, 2025 | 98,200.00 | 100,600.00 | 98,200.00 | 99,600.00 | 99,600.00 | -0.40% | 198,832 |
| Sep 9, 2025 | 101,700.00 | 101,800.00 | 99,300.00 | 100,000.00 | 100,000.00 | -1.96% | 197,928 |
| Sep 8, 2025 | 102,600.00 | 103,900.00 | 101,600.00 | 102,000.00 | 102,000.00 | -0.49% | 81,007 |
| Sep 5, 2025 | 102,100.00 | 104,000.00 | 101,700.00 | 102,500.00 | 102,500.00 | -0.29% | 79,517 |
| Sep 4, 2025 | 100,300.00 | 102,900.00 | 100,300.00 | 102,800.00 | 102,800.00 | 1.48% | 107,928 |
| Sep 3, 2025 | 100,100.00 | 102,500.00 | 100,000.00 | 101,300.00 | 101,300.00 | 1.30% | 92,707 |
| Sep 2, 2025 | 104,300.00 | 104,900.00 | 99,800.00 | 100,000.00 | 100,000.00 | -4.67% | 110,023 |
| Sep 1, 2025 | 105,200.00 | 107,300.00 | 103,500.00 | 104,900.00 | 104,900.00 | 0.67% | 92,320 |
| Aug 29, 2025 | 105,800.00 | 106,200.00 | 103,900.00 | 104,200.00 | 104,200.00 | -0.57% | 75,149 |
| Aug 28, 2025 | 105,200.00 | 106,200.00 | 103,000.00 | 104,800.00 | 104,800.00 | -1.41% | 136,862 |
| Aug 27, 2025 | 109,300.00 | 109,300.00 | 105,200.00 | 106,300.00 | 106,300.00 | -2.30% | 107,247 |
| Aug 26, 2025 | 105,600.00 | 108,800.00 | 105,300.00 | 108,800.00 | 108,800.00 | 2.06% | 311,415 |
| Aug 25, 2025 | 105,500.00 | 107,800.00 | 104,000.00 | 106,600.00 | 106,600.00 | 1.52% | 99,827 |
| Aug 22, 2025 | 104,300.00 | 106,900.00 | 104,200.00 | 105,000.00 | 105,000.00 | 0.77% | 85,352 |
| Aug 21, 2025 | 104,800.00 | 105,200.00 | 102,800.00 | 104,200.00 | 104,200.00 | 0.10% | 73,349 |
| Aug 20, 2025 | 105,700.00 | 105,700.00 | 101,000.00 | 104,100.00 | 104,100.00 | 0.19% | 167,937 |
| Aug 19, 2025 | 106,900.00 | 106,900.00 | 102,900.00 | 103,900.00 | 103,900.00 | -0.48% | 91,042 |
| Aug 18, 2025 | 104,600.00 | 107,800.00 | 104,300.00 | 104,400.00 | 104,400.00 | -0.38% | 115,584 |
| Aug 14, 2025 | 106,500.00 | 107,400.00 | 103,800.00 | 104,800.00 | 104,800.00 | -0.85% | 172,274 |
| Aug 13, 2025 | 107,500.00 | 108,700.00 | 103,200.00 | 105,700.00 | 105,700.00 | -1.12% | 129,199 |
| Aug 12, 2025 | 107,000.00 | 110,500.00 | 106,700.00 | 106,900.00 | 106,900.00 | -0.47% | 112,700 |
| Aug 11, 2025 | 105,700.00 | 108,000.00 | 104,900.00 | 107,400.00 | 107,400.00 | 1.80% | 93,554 |
| Aug 8, 2025 | 108,600.00 | 110,400.00 | 104,000.00 | 105,500.00 | 105,500.00 | -2.85% | 215,337 |