COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 76,100
-1,500 (-1.93%)
At close: Jan 16, 2026
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 77,900.00 | 78,100.00 | 75,300.00 | 76,100.00 | 76,100.00 | -1.93% | 570,906 |
| Jan 15, 2026 | 78,400.00 | 79,800.00 | 77,000.00 | 77,600.00 | 77,600.00 | -1.02% | 567,698 |
| Jan 14, 2026 | 79,500.00 | 80,000.00 | 77,800.00 | 78,400.00 | 78,400.00 | -1.13% | 423,985 |
| Jan 13, 2026 | 80,500.00 | 80,700.00 | 78,100.00 | 79,300.00 | 79,300.00 | -0.63% | 428,975 |
| Jan 12, 2026 | 79,300.00 | 80,300.00 | 78,000.00 | 79,800.00 | 79,800.00 | 0.25% | 287,037 |
| Jan 9, 2026 | 79,600.00 | 80,100.00 | 78,400.00 | 79,600.00 | 79,600.00 | 0.25% | 199,417 |
| Jan 8, 2026 | 81,200.00 | 82,000.00 | 79,000.00 | 79,400.00 | 79,400.00 | -3.64% | 374,754 |
| Jan 7, 2026 | 81,700.00 | 83,400.00 | 81,100.00 | 82,400.00 | 82,400.00 | -0.60% | 239,314 |
| Jan 6, 2026 | 83,700.00 | 84,900.00 | 81,600.00 | 82,900.00 | 82,900.00 | -0.96% | 187,449 |
| Jan 5, 2026 | 84,900.00 | 85,900.00 | 83,600.00 | 83,700.00 | 83,700.00 | -2.11% | 263,511 |
| Jan 2, 2026 | 87,000.00 | 87,400.00 | 85,500.00 | 85,500.00 | 85,500.00 | -1.61% | 191,035 |
| Dec 30, 2025 | 86,000.00 | 87,500.00 | 85,700.00 | 86,900.00 | 86,900.00 | 0.23% | 135,185 |
| Dec 29, 2025 | 85,800.00 | 87,100.00 | 84,600.00 | 86,700.00 | 86,700.00 | -0.91% | 94,462 |
| Dec 26, 2025 | 88,600.00 | 89,200.00 | 87,100.00 | 87,500.00 | 87,500.00 | -1.57% | 57,817 |
| Dec 24, 2025 | 88,700.00 | 90,000.00 | 88,300.00 | 88,900.00 | 88,900.00 | 0.34% | 65,141 |
| Dec 23, 2025 | 89,700.00 | 90,300.00 | 88,400.00 | 88,600.00 | 88,600.00 | -0.89% | 69,032 |
| Dec 22, 2025 | 90,000.00 | 90,200.00 | 88,400.00 | 89,400.00 | 89,400.00 | 0.79% | 103,271 |
| Dec 19, 2025 | 90,400.00 | 90,700.00 | 88,200.00 | 88,700.00 | 88,700.00 | -1.11% | 179,113 |
| Dec 18, 2025 | 90,500.00 | 91,000.00 | 88,300.00 | 89,700.00 | 89,700.00 | -0.33% | 152,697 |
| Dec 17, 2025 | 90,300.00 | 91,000.00 | 89,200.00 | 90,000.00 | 90,000.00 | - | 154,706 |
| Dec 16, 2025 | 88,100.00 | 92,600.00 | 87,950.00 | 90,000.00 | 90,000.00 | 0.90% | 374,538 |
| Dec 15, 2025 | 85,400.00 | 90,500.00 | 84,600.00 | 89,200.00 | 89,200.00 | 3.48% | 253,808 |
| Dec 12, 2025 | 86,500.00 | 87,050.00 | 84,500.00 | 86,200.00 | 86,200.00 | 0.35% | 402,995 |
| Dec 11, 2025 | 85,200.00 | 87,300.00 | 84,000.00 | 85,900.00 | 85,900.00 | 1.54% | 368,294 |
| Dec 10, 2025 | 85,200.00 | 85,200.00 | 83,600.00 | 84,600.00 | 84,600.00 | - | 262,913 |
| Dec 9, 2025 | 87,400.00 | 87,500.00 | 83,000.00 | 84,600.00 | 84,600.00 | -3.86% | 258,798 |
| Dec 8, 2025 | 87,400.00 | 88,400.00 | 86,600.00 | 88,000.00 | 88,000.00 | 0.11% | 164,432 |
| Dec 5, 2025 | 86,600.00 | 88,500.00 | 86,200.00 | 87,900.00 | 87,900.00 | 0.57% | 201,532 |
| Dec 4, 2025 | 86,400.00 | 88,000.00 | 86,400.00 | 87,400.00 | 87,400.00 | 1.16% | 115,676 |
| Dec 3, 2025 | 88,100.00 | 88,900.00 | 85,900.00 | 86,400.00 | 86,400.00 | -2.81% | 205,811 |
| Dec 2, 2025 | 87,200.00 | 88,900.00 | 86,300.00 | 88,900.00 | 88,900.00 | 3.13% | 185,275 |
| Dec 1, 2025 | 86,500.00 | 87,400.00 | 85,300.00 | 86,200.00 | 86,200.00 | 0.23% | 165,541 |
| Nov 28, 2025 | 89,900.00 | 89,900.00 | 85,800.00 | 86,000.00 | 86,000.00 | -4.34% | 234,659 |
| Nov 27, 2025 | 89,100.00 | 90,700.00 | 88,800.00 | 89,900.00 | 89,900.00 | 0.22% | 299,075 |
| Nov 26, 2025 | 90,000.00 | 90,900.00 | 88,100.00 | 89,700.00 | 89,700.00 | 0.79% | 149,921 |
| Nov 25, 2025 | 85,700.00 | 89,500.00 | 85,700.00 | 89,000.00 | 89,000.00 | 3.85% | 213,187 |
| Nov 24, 2025 | 88,000.00 | 89,400.00 | 85,200.00 | 85,700.00 | 85,700.00 | -2.83% | 403,549 |
| Nov 21, 2025 | 88,300.00 | 88,500.00 | 86,800.00 | 88,200.00 | 88,200.00 | 0.80% | 162,103 |
| Nov 20, 2025 | 88,400.00 | 88,900.00 | 86,600.00 | 87,500.00 | 87,500.00 | -0.11% | 207,371 |
| Nov 19, 2025 | 87,200.00 | 88,600.00 | 86,500.00 | 87,600.00 | 87,600.00 | 0.81% | 192,686 |
| Nov 18, 2025 | 87,500.00 | 89,400.00 | 86,500.00 | 86,900.00 | 86,900.00 | -1.59% | 187,218 |
| Nov 17, 2025 | 90,200.00 | 90,500.00 | 87,100.00 | 88,300.00 | 88,300.00 | -2.75% | 198,162 |
| 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 |