COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 104,100
+200 (0.19%)
At close: Aug 20, 2025, 3:30 PM KST
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 104,300.00 | 106,900.00 | 104,200.00 | 105,900.00 | 105,900.00 | 1.63% | 60,827 |
| Aug 21, 2025 | 104,800.00 | 105,200.00 | 102,800.00 | 104,200.00 | 104,200.00 | 0.10% | 73,336 |
| 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 |
| Aug 7, 2025 | 107,500.00 | 110,200.00 | 106,200.00 | 108,600.00 | 108,600.00 | 0.65% | 100,243 |
| Aug 6, 2025 | 107,300.00 | 108,300.00 | 106,300.00 | 107,900.00 | 107,900.00 | -0.37% | 66,870 |
| Aug 5, 2025 | 105,800.00 | 108,800.00 | 105,800.00 | 108,300.00 | 108,300.00 | 3.34% | 107,166 |
| Aug 4, 2025 | 103,100.00 | 106,100.00 | 100,900.00 | 104,800.00 | 104,800.00 | - | 97,643 |
| Aug 1, 2025 | 107,900.00 | 110,400.00 | 104,100.00 | 104,800.00 | 104,800.00 | -3.76% | 133,028 |
| 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 |