COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 74,400
+1,400 (1.92%)
At close: Mar 20, 2026
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 73,500.00 | 76,100.00 | 73,200.00 | 74,400.00 | 74,400.00 | 1.92% | 411,340 |
| Mar 19, 2026 | 73,800.00 | 74,500.00 | 72,900.00 | 73,000.00 | 73,000.00 | -2.67% | 188,595 |
| Mar 18, 2026 | 75,000.00 | 75,900.00 | 74,800.00 | 75,000.00 | 75,000.00 | 0.27% | 143,759 |
| Mar 17, 2026 | 74,400.00 | 75,300.00 | 74,100.00 | 74,800.00 | 74,800.00 | 1.22% | 168,710 |
| Mar 16, 2026 | 73,600.00 | 75,600.00 | 73,200.00 | 73,900.00 | 73,900.00 | 0.41% | 189,948 |
| Mar 13, 2026 | 72,400.00 | 75,300.00 | 72,100.00 | 73,600.00 | 73,600.00 | -0.81% | 224,380 |
| Mar 12, 2026 | 73,900.00 | 75,500.00 | 73,400.00 | 74,200.00 | 74,200.00 | 0.13% | 404,848 |
| Mar 11, 2026 | 72,900.00 | 75,900.00 | 71,600.00 | 74,100.00 | 74,100.00 | 2.49% | 227,134 |
| Mar 10, 2026 | 74,100.00 | 74,100.00 | 70,700.00 | 72,300.00 | 72,300.00 | 0.14% | 342,977 |
| Mar 9, 2026 | 71,500.00 | 73,500.00 | 68,800.00 | 72,200.00 | 72,200.00 | -3.99% | 318,961 |
| Mar 6, 2026 | 72,600.00 | 75,700.00 | 72,200.00 | 75,200.00 | 75,200.00 | 0.94% | 285,640 |
| Mar 5, 2026 | 78,600.00 | 78,800.00 | 74,000.00 | 74,500.00 | 74,500.00 | 0.95% | 599,640 |
| Mar 4, 2026 | 79,900.00 | 81,000.00 | 73,200.00 | 73,800.00 | 73,800.00 | -9.34% | 716,752 |
| Mar 3, 2026 | 81,300.00 | 85,400.00 | 81,300.00 | 81,400.00 | 81,400.00 | -0.61% | 382,449 |
| Feb 27, 2026 | 84,600.00 | 84,900.00 | 80,500.00 | 81,900.00 | 81,900.00 | -2.62% | 6,063,582 |
| Feb 26, 2026 | 84,200.00 | 86,200.00 | 83,800.00 | 84,100.00 | 84,100.00 | 0.36% | 786,842 |
| Feb 25, 2026 | 85,200.00 | 86,000.00 | 83,000.00 | 83,800.00 | 83,800.00 | -1.53% | 644,353 |
| Feb 24, 2026 | 86,800.00 | 87,700.00 | 85,100.00 | 85,100.00 | 85,100.00 | -1.73% | 843,135 |
| Feb 23, 2026 | 88,100.00 | 90,200.00 | 86,200.00 | 86,600.00 | 86,600.00 | -0.80% | 696,055 |
| Feb 20, 2026 | 89,000.00 | 90,400.00 | 87,200.00 | 87,300.00 | 87,300.00 | -1.24% | 582,557 |
| Feb 19, 2026 | 90,200.00 | 90,400.00 | 87,500.00 | 88,400.00 | 88,400.00 | -1.34% | 261,326 |
| Feb 13, 2026 | 89,700.00 | 90,500.00 | 87,100.00 | 89,600.00 | 89,600.00 | 1.93% | 562,331 |
| Feb 12, 2026 | 86,600.00 | 88,100.00 | 84,200.00 | 87,900.00 | 87,900.00 | 1.97% | 598,594 |
| Feb 11, 2026 | 87,300.00 | 89,100.00 | 85,200.00 | 86,200.00 | 86,200.00 | -1.26% | 385,207 |
| Feb 10, 2026 | 82,600.00 | 89,600.00 | 81,500.00 | 87,300.00 | 87,300.00 | 5.69% | 457,076 |
| Feb 9, 2026 | 79,900.00 | 84,000.00 | 79,300.00 | 82,600.00 | 82,600.00 | 5.63% | 418,593 |
| Feb 6, 2026 | 82,500.00 | 85,200.00 | 76,500.00 | 78,200.00 | 78,200.00 | -6.57% | 609,152 |
| Feb 5, 2026 | 86,200.00 | 86,400.00 | 83,100.00 | 83,700.00 | 83,700.00 | -2.79% | 310,173 |
| Feb 4, 2026 | 84,600.00 | 87,700.00 | 84,000.00 | 86,100.00 | 86,100.00 | 1.65% | 355,822 |
| Feb 3, 2026 | 84,400.00 | 86,100.00 | 82,100.00 | 84,700.00 | 84,700.00 | 1.32% | 528,491 |
| Feb 2, 2026 | 84,200.00 | 84,500.00 | 81,300.00 | 83,600.00 | 83,600.00 | 0.24% | 483,854 |
| Jan 30, 2026 | 81,100.00 | 85,800.00 | 80,400.00 | 83,400.00 | 83,400.00 | 2.21% | 516,624 |
| Jan 29, 2026 | 79,800.00 | 82,900.00 | 78,500.00 | 81,600.00 | 81,600.00 | 2.51% | 416,271 |
| Jan 28, 2026 | 76,100.00 | 80,000.00 | 75,800.00 | 79,600.00 | 79,600.00 | 4.87% | 410,340 |
| Jan 27, 2026 | 75,700.00 | 76,800.00 | 75,100.00 | 75,900.00 | 75,900.00 | 0.80% | 278,920 |
| Jan 26, 2026 | 77,300.00 | 78,300.00 | 75,100.00 | 75,300.00 | 75,300.00 | -2.71% | 304,890 |
| Jan 23, 2026 | 76,000.00 | 77,800.00 | 75,800.00 | 77,400.00 | 77,400.00 | 1.04% | 352,659 |
| Jan 22, 2026 | 75,000.00 | 77,100.00 | 74,700.00 | 76,600.00 | 76,600.00 | -0.13% | 492,814 |
| Jan 21, 2026 | 77,600.00 | 78,100.00 | 75,000.00 | 76,700.00 | 76,700.00 | -0.65% | 295,289 |
| Jan 20, 2026 | 76,000.00 | 77,700.00 | 75,500.00 | 77,200.00 | 77,200.00 | 1.05% | 338,694 |
| Jan 19, 2026 | 76,000.00 | 77,700.00 | 75,100.00 | 76,400.00 | 76,400.00 | 0.39% | 275,880 |
| 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 |