COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 104,000
+2,400 (2.36%)
Oct 30, 2026, 3:30 PM KST
COWAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 102,600.00 | 104,400.00 | 100,900.00 | 104,000.00 | 104,000.00 | 2.36% | 162,009 |
| Oct 29, 2026 | 101,900.00 | 103,400.00 | 100,200.00 | 101,600.00 | 101,600.00 | - | 130,150 |
| Oct 28, 2026 | 102,300.00 | 103,400.00 | 100,900.00 | 101,600.00 | 101,600.00 | -1.55% | 148,731 |
| Oct 27, 2026 | 102,800.00 | 104,300.00 | 102,500.00 | 103,200.00 | 103,200.00 | -0.58% | 134,136 |
| Oct 26, 2026 | 106,000.00 | 106,000.00 | 101,400.00 | 103,800.00 | 103,800.00 | -2.08% | 131,741 |
| Oct 23, 2026 | 106,200.00 | 106,900.00 | 103,800.00 | 106,000.00 | 106,000.00 | -0.09% | 128,574 |
| Oct 22, 2026 | 105,600.00 | 108,200.00 | 105,000.00 | 106,100.00 | 106,100.00 | -0.47% | 208,430 |
| Oct 21, 2026 | 107,400.00 | 108,500.00 | 105,500.00 | 106,600.00 | 106,600.00 | -1.02% | 151,378 |
| Oct 20, 2026 | 107,700.00 | 111,800.00 | 106,400.00 | 107,700.00 | 107,700.00 | -0.65% | 148,483 |
| Oct 19, 2026 | 106,800.00 | 109,700.00 | 104,900.00 | 108,400.00 | 108,400.00 | 0.56% | 190,981 |
| Oct 16, 2026 | 106,000.00 | 110,900.00 | 105,700.00 | 107,800.00 | 107,800.00 | 2.67% | 293,754 |
| Oct 15, 2026 | 104,100.00 | 106,300.00 | 101,400.00 | 105,000.00 | 105,000.00 | 1.84% | 272,183 |
| Oct 14, 2026 | 103,000.00 | 105,600.00 | 101,800.00 | 103,100.00 | 103,100.00 | 1.88% | 360,563 |
| Oct 13, 2026 | 101,400.00 | 101,800.00 | 98,600.00 | 101,200.00 | 101,200.00 | -1.08% | 165,349 |
| Oct 12, 2026 | 100,300.00 | 103,500.00 | 100,300.00 | 102,300.00 | 102,300.00 | 0.89% | 282,151 |
| Oct 8, 2026 | 101,700.00 | 103,900.00 | 101,400.00 | 101,400.00 | 101,400.00 | -0.78% | 159,119 |
| Oct 7, 2026 | 99,900.00 | 103,300.00 | 99,900.00 | 102,200.00 | 102,200.00 | 1.39% | 116,501 |
| Oct 6, 2026 | 102,100.00 | 103,000.00 | 98,600.00 | 100,800.00 | 100,800.00 | -0.79% | 206,000 |
| Oct 2, 2026 | 99,200.00 | 102,300.00 | 98,400.00 | 101,600.00 | 101,600.00 | 2.32% | 107,081 |
| Oct 1, 2026 | 99,600.00 | 100,100.00 | 98,200.00 | 99,300.00 | 99,300.00 | -0.10% | 94,742 |
| Sep 30, 2026 | 101,600.00 | 101,900.00 | 99,000.00 | 99,400.00 | 99,400.00 | -2.07% | 196,964 |
| Sep 29, 2026 | 100,700.00 | 102,900.00 | 98,300.00 | 101,500.00 | 101,500.00 | -0.10% | 157,833 |
| Sep 28, 2026 | 99,800.00 | 101,800.00 | 98,800.00 | 101,600.00 | 101,600.00 | 1.80% | 136,261 |
| Sep 23, 2026 | 100,000.00 | 100,400.00 | 97,700.00 | 99,800.00 | 99,800.00 | - | 236,952 |
| Sep 22, 2026 | 100,700.00 | 102,000.00 | 98,200.00 | 99,800.00 | 99,800.00 | 0.30% | 126,495 |
| Sep 21, 2026 | 100,500.00 | 102,500.00 | 98,600.00 | 99,500.00 | 99,500.00 | -1.58% | 252,063 |
| Sep 18, 2026 | 108,400.00 | 108,500.00 | 100,500.00 | 101,100.00 | 101,100.00 | -5.95% | 486,587 |
| Sep 17, 2026 | 108,400.00 | 109,200.00 | 105,700.00 | 107,500.00 | 107,500.00 | 0.09% | 177,567 |
| Sep 16, 2026 | 102,500.00 | 108,500.00 | 102,400.00 | 107,400.00 | 107,400.00 | 5.81% | 242,216 |
| Sep 15, 2026 | 99,200.00 | 104,000.00 | 98,200.00 | 101,500.00 | 101,500.00 | 1.00% | 238,290 |
| Sep 14, 2026 | 94,800.00 | 102,600.00 | 93,500.00 | 100,500.00 | 100,500.00 | 5.57% | 305,149 |
| Sep 11, 2026 | 94,300.00 | 95,900.00 | 94,100.00 | 95,200.00 | 95,200.00 | -1.04% | 308,687 |
| Sep 10, 2026 | 96,400.00 | 97,500.00 | 94,400.00 | 96,200.00 | 96,200.00 | -1.64% | 254,789 |
| Sep 9, 2026 | 99,800.00 | 99,800.00 | 97,500.00 | 97,800.00 | 97,800.00 | -2.00% | 92,106 |
| Sep 8, 2026 | 99,900.00 | 100,700.00 | 97,400.00 | 99,800.00 | 99,800.00 | 2.15% | 156,126 |
| Sep 7, 2026 | 99,900.00 | 100,100.00 | 96,500.00 | 97,700.00 | 97,700.00 | -1.71% | 113,972 |
| Sep 4, 2026 | 98,900.00 | 100,600.00 | 98,700.00 | 99,400.00 | 99,400.00 | 1.22% | 110,383 |
| Sep 3, 2026 | 98,700.00 | 101,000.00 | 96,700.00 | 98,200.00 | 98,200.00 | -0.51% | 150,398 |
| Sep 2, 2026 | 97,700.00 | 100,500.00 | 97,200.00 | 98,700.00 | 98,700.00 | 0.92% | 225,881 |
| Sep 1, 2026 | 96,000.00 | 98,950.00 | 94,500.00 | 97,800.00 | 97,800.00 | 0.93% | 81,940 |
| Aug 31, 2026 | 100,100.00 | 100,200.00 | 96,300.00 | 96,900.00 | 96,900.00 | -3.49% | 266,126 |
| Aug 28, 2026 | 97,200.00 | 100,600.00 | 94,800.00 | 100,400.00 | 100,400.00 | 2.87% | 166,464 |
| Aug 27, 2026 | 101,400.00 | 101,600.00 | 97,800.00 | 98,300.00 | 97,600.71 | -1.70% | 125,705 |
| Aug 26, 2026 | 99,400.00 | 100,400.00 | 97,700.00 | 100,000.00 | 99,288.62 | 1.32% | 128,492 |
| Aug 25, 2026 | 97,100.00 | 99,800.00 | 95,600.00 | 98,700.00 | 97,997.87 | 1.23% | 182,271 |
| Aug 24, 2026 | 95,900.00 | 98,900.00 | 95,100.00 | 97,500.00 | 96,806.40 | 1.67% | 134,144 |
| Aug 21, 2026 | 92,200.00 | 96,700.00 | 91,800.00 | 95,900.00 | 95,217.78 | 2.68% | 123,816 |
| Aug 20, 2026 | 93,300.00 | 94,900.00 | 92,200.00 | 93,400.00 | 92,735.57 | -0.11% | 172,573 |
| Aug 19, 2026 | 94,700.00 | 94,700.00 | 91,900.00 | 93,500.00 | 92,834.86 | -3.11% | 126,408 |
| Aug 18, 2026 | 97,300.00 | 97,900.00 | 95,200.00 | 96,500.00 | 95,813.52 | -1.73% | 171,027 |