COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 104,800
-4,100 (-3.76%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107,900.00 | 110,400.00 | 105,000.00 | 105,500.00 | 105,500.00 | -3.12% | 102,172 |
| Jul 31, 2025 | 109,200.00 | 112,000.00 | 107,400.00 | 108,900.00 | 108,900.00 | -1.45% | 192,434 |
| Jul 30, 2025 | 112,100.00 | 113,000.00 | 110,400.00 | 110,500.00 | 110,500.00 | -2.39% | 174,270 |
| Jul 29, 2025 | 112,100.00 | 114,400.00 | 110,200.00 | 113,200.00 | 113,200.00 | 0.27% | 174,681 |
| Jul 28, 2025 | 107,900.00 | 114,000.00 | 107,800.00 | 112,900.00 | 112,900.00 | 5.22% | 213,790 |
| Jul 25, 2025 | 107,600.00 | 110,000.00 | 107,000.00 | 107,300.00 | 107,300.00 | -1.38% | 131,719 |
| Jul 24, 2025 | 108,700.00 | 110,400.00 | 106,800.00 | 108,800.00 | 108,800.00 | -0.18% | 225,629 |
| Jul 23, 2025 | 110,000.00 | 111,500.00 | 107,800.00 | 109,000.00 | 109,000.00 | 1.21% | 238,286 |
| Jul 22, 2025 | 106,300.00 | 110,200.00 | 106,300.00 | 107,700.00 | 107,700.00 | -0.28% | 144,849 |
| Jul 21, 2025 | 106,000.00 | 108,800.00 | 106,000.00 | 108,000.00 | 108,000.00 | 1.41% | 103,087 |
| Jul 18, 2025 | 105,600.00 | 107,200.00 | 105,100.00 | 106,500.00 | 106,500.00 | 0.38% | 345,734 |
| Jul 17, 2025 | 107,200.00 | 107,200.00 | 104,500.00 | 106,100.00 | 106,100.00 | -1.03% | 177,853 |
| Jul 16, 2025 | 109,000.00 | 110,200.00 | 107,000.00 | 107,200.00 | 107,200.00 | -1.83% | 209,471 |
| Jul 15, 2025 | 105,900.00 | 114,700.00 | 105,900.00 | 109,200.00 | 109,200.00 | 4.80% | 317,916 |
| Jul 14, 2025 | 103,500.00 | 104,500.00 | 101,000.00 | 104,200.00 | 104,200.00 | 1.66% | 266,224 |
| Jul 11, 2025 | 99,800.00 | 104,500.00 | 99,800.00 | 102,500.00 | 102,500.00 | 2.71% | 209,661 |
| Jul 10, 2025 | 99,200.00 | 101,700.00 | 98,300.00 | 99,800.00 | 99,800.00 | -0.40% | 256,654 |
| Jul 9, 2025 | 99,600.00 | 100,500.00 | 98,600.00 | 100,200.00 | 100,200.00 | -0.69% | 270,125 |
| Jul 8, 2025 | 97,500.00 | 102,000.00 | 97,200.00 | 100,900.00 | 100,900.00 | 4.45% | 180,950 |
| Jul 7, 2025 | 97,000.00 | 98,200.00 | 95,500.00 | 96,600.00 | 96,600.00 | -0.31% | 112,874 |
| Jul 4, 2025 | 99,100.00 | 99,800.00 | 96,100.00 | 96,900.00 | 96,900.00 | -2.22% | 158,251 |
| Jul 3, 2025 | 100,800.00 | 102,600.00 | 98,500.00 | 99,100.00 | 99,100.00 | -2.75% | 138,634 |
| Jul 2, 2025 | 96,400.00 | 102,800.00 | 95,400.00 | 101,900.00 | 101,900.00 | 4.19% | 287,250 |
| Jul 1, 2025 | 95,700.00 | 102,000.00 | 95,000.00 | 97,800.00 | 97,800.00 | 1.03% | 271,186 |
| Jun 30, 2025 | 97,400.00 | 98,500.00 | 95,500.00 | 96,800.00 | 96,800.00 | 0.31% | 238,675 |
| Jun 27, 2025 | 96,500.00 | 98,900.00 | 95,500.00 | 96,500.00 | 96,500.00 | -0.92% | 134,953 |
| Jun 26, 2025 | 94,600.00 | 97,900.00 | 93,400.00 | 97,400.00 | 97,400.00 | 1.88% | 275,832 |
| Jun 25, 2025 | 96,300.00 | 98,000.00 | 95,400.00 | 95,600.00 | 95,600.00 | -1.75% | 169,210 |
| Jun 24, 2025 | 95,900.00 | 98,300.00 | 95,000.00 | 97,300.00 | 97,300.00 | 2.53% | 100,861 |
| Jun 23, 2025 | 97,200.00 | 97,700.00 | 94,500.00 | 94,900.00 | 94,900.00 | -2.97% | 132,301 |
| Jun 20, 2025 | 96,000.00 | 98,400.00 | 95,800.00 | 97,800.00 | 97,800.00 | 2.95% | 389,988 |
| Jun 19, 2025 | 95,000.00 | 95,500.00 | 92,900.00 | 95,000.00 | 95,000.00 | -0.73% | 140,004 |
| Jun 18, 2025 | 97,400.00 | 97,500.00 | 94,100.00 | 95,700.00 | 95,700.00 | -1.64% | 224,461 |
| Jun 17, 2025 | 92,500.00 | 97,700.00 | 91,800.00 | 97,300.00 | 97,300.00 | 2.96% | 290,749 |
| Jun 16, 2025 | 95,000.00 | 95,000.00 | 93,100.00 | 94,500.00 | 94,500.00 | 0.85% | 92,544 |
| Jun 13, 2025 | 92,500.00 | 94,300.00 | 90,700.00 | 93,700.00 | 93,700.00 | -0.11% | 214,386 |
| Jun 12, 2025 | 93,900.00 | 94,900.00 | 92,300.00 | 93,800.00 | 93,800.00 | -1.05% | 343,439 |
| Jun 11, 2025 | 94,200.00 | 96,800.00 | 93,900.00 | 94,800.00 | 94,800.00 | 0.53% | 128,855 |
| Jun 10, 2025 | 92,000.00 | 95,400.00 | 91,500.00 | 94,300.00 | 94,300.00 | 2.84% | 223,581 |
| Jun 9, 2025 | 97,000.00 | 97,600.00 | 91,400.00 | 91,700.00 | 91,700.00 | -0.65% | 206,463 |
| Jun 5, 2025 | 91,900.00 | 94,500.00 | 91,800.00 | 92,300.00 | 92,300.00 | 1.32% | 151,753 |
| Jun 4, 2025 | 90,900.00 | 93,400.00 | 90,200.00 | 91,100.00 | 91,100.00 | - | 205,090 |
| Jun 2, 2025 | 88,300.00 | 92,900.00 | 88,300.00 | 91,100.00 | 91,100.00 | 2.47% | 189,095 |
| May 30, 2025 | 89,300.00 | 90,900.00 | 88,100.00 | 88,900.00 | 88,900.00 | -2.31% | 683,574 |
| May 29, 2025 | 91,800.00 | 93,100.00 | 90,800.00 | 91,000.00 | 91,000.00 | - | 171,192 |
| May 28, 2025 | 90,500.00 | 92,500.00 | 90,100.00 | 91,000.00 | 91,000.00 | -0.66% | 127,724 |
| May 27, 2025 | 93,500.00 | 94,300.00 | 90,700.00 | 91,600.00 | 91,600.00 | -3.27% | 148,435 |
| May 26, 2025 | 96,000.00 | 97,900.00 | 93,800.00 | 94,700.00 | 94,700.00 | -0.42% | 147,214 |
| May 23, 2025 | 93,800.00 | 96,200.00 | 91,300.00 | 95,100.00 | 95,100.00 | 5.43% | 252,789 |
| May 22, 2025 | 89,400.00 | 91,000.00 | 88,700.00 | 90,200.00 | 90,200.00 | -0.11% | 152,814 |