COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 90,800
+2,500 (2.83%)
At close: Nov 14, 2025
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 88,700.00 | 92,300.00 | 88,100.00 | 90,800.00 | 90,800.00 | 2.83% | 268,384 |
| Nov 13, 2025 | 87,100.00 | 90,700.00 | 86,500.00 | 88,300.00 | 88,300.00 | -2.21% | 259,080 |
| Nov 12, 2025 | 89,300.00 | 90,600.00 | 88,400.00 | 90,300.00 | 90,300.00 | 1.12% | 209,849 |
| Nov 11, 2025 | 90,800.00 | 93,200.00 | 89,100.00 | 89,300.00 | 89,300.00 | -2.30% | 220,090 |
| Nov 10, 2025 | 90,200.00 | 93,400.00 | 90,000.00 | 91,400.00 | 91,400.00 | 2.47% | 385,643 |
| Nov 7, 2025 | 91,500.00 | 93,000.00 | 88,700.00 | 89,200.00 | 89,200.00 | -2.41% | 255,734 |
| Nov 6, 2025 | 90,700.00 | 93,000.00 | 90,200.00 | 91,400.00 | 91,400.00 | 1.78% | 203,662 |
| Nov 5, 2025 | 91,100.00 | 91,500.00 | 88,800.00 | 89,800.00 | 89,800.00 | -0.44% | 236,954 |
| Nov 4, 2025 | 88,700.00 | 91,000.00 | 86,300.00 | 90,200.00 | 90,200.00 | 0.33% | 245,547 |
| Nov 3, 2025 | 88,600.00 | 90,500.00 | 88,600.00 | 89,900.00 | 89,900.00 | 0.78% | 127,194 |
| Oct 31, 2025 | 91,000.00 | 91,100.00 | 88,500.00 | 89,200.00 | 89,200.00 | -1.11% | 238,417 |
| Oct 30, 2025 | 90,100.00 | 91,900.00 | 89,500.00 | 90,200.00 | 90,200.00 | -1.20% | 126,193 |
| Oct 29, 2025 | 93,700.00 | 93,700.00 | 90,300.00 | 91,300.00 | 91,300.00 | -0.87% | 201,481 |
| Oct 28, 2025 | 92,500.00 | 92,500.00 | 91,500.00 | 92,100.00 | 92,100.00 | -0.75% | 130,193 |
| Oct 27, 2025 | 91,800.00 | 93,300.00 | 91,600.00 | 92,800.00 | 92,800.00 | 0.11% | 120,051 |
| Oct 24, 2025 | 93,100.00 | 93,800.00 | 92,000.00 | 92,700.00 | 92,700.00 | 0.43% | 142,375 |
| 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 | - | 210,587 |
| 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% | 409,812 |
| 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% | 330,756 |
| Oct 2, 2025 | 99,500.00 | 99,800.00 | 97,600.00 | 98,100.00 | 98,100.00 | -0.10% | 190,543 |
| 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 | - | 98,059 |
| 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% | 82,299 |
| Sep 23, 2025 | 103,500.00 | 107,700.00 | 103,300.00 | 103,800.00 | 103,800.00 | -0.95% | 64,229 |
| Sep 22, 2025 | 106,700.00 | 108,400.00 | 104,500.00 | 104,800.00 | 104,800.00 | -0.76% | 93,038 |
| Sep 19, 2025 | 105,300.00 | 106,300.00 | 104,300.00 | 105,600.00 | 105,600.00 | -1.95% | 312,968 |
| Sep 18, 2025 | 100,600.00 | 108,800.00 | 100,100.00 | 107,700.00 | 107,700.00 | 8.02% | 239,819 |
| Sep 17, 2025 | 98,500.00 | 99,900.00 | 98,200.00 | 99,700.00 | 99,700.00 | 0.40% | 84,620 |
| Sep 16, 2025 | 98,400.00 | 100,200.00 | 98,400.00 | 99,300.00 | 99,300.00 | 0.91% | 86,255 |
| 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% | 103,532 |
| Sep 1, 2025 | 105,200.00 | 107,300.00 | 103,500.00 | 104,900.00 | 104,900.00 | 0.67% | 87,187 |