COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 96,900
-3,500 (-3.49%)
Aug 31, 2026, 3:30 PM KST
COWAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 97,200.00 | 100,600.00 | 94,800.00 | 100,400.00 | 100,400.00 | 2.87% | 119,518 |
| 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 |
| Aug 14, 2026 | 95,300.00 | 99,000.00 | 95,100.00 | 98,200.00 | 97,501.42 | 1.03% | 81,317 |
| Aug 13, 2026 | 94,900.00 | 97,600.00 | 94,500.00 | 97,200.00 | 96,508.54 | 1.46% | 209,752 |
| Aug 12, 2026 | 98,600.00 | 101,700.00 | 95,100.00 | 95,800.00 | 95,118.50 | -1.84% | 199,622 |
| Aug 11, 2026 | 93,800.00 | 100,400.00 | 93,100.00 | 97,600.00 | 96,905.69 | 3.50% | 185,031 |
| Aug 10, 2026 | 94,600.00 | 94,800.00 | 88,800.00 | 94,300.00 | 93,629.17 | -1.46% | 236,197 |
| Aug 7, 2026 | 95,700.00 | 96,600.00 | 92,000.00 | 95,700.00 | 95,019.21 | -0.93% | 154,253 |
| Aug 6, 2026 | 93,300.00 | 96,600.00 | 93,000.00 | 96,600.00 | 95,912.80 | 4.09% | 189,009 |
| Aug 5, 2026 | 93,100.00 | 95,700.00 | 92,000.00 | 92,800.00 | 92,139.84 | -1.59% | 217,437 |
| Aug 4, 2026 | 91,600.00 | 94,300.00 | 91,300.00 | 94,300.00 | 93,629.17 | 2.28% | 194,264 |
| Aug 3, 2026 | 89,000.00 | 93,600.00 | 88,900.00 | 92,200.00 | 91,544.11 | 0.77% | 174,811 |
| Jul 31, 2026 | 89,700.00 | 93,200.00 | 89,200.00 | 91,500.00 | 90,849.09 | 0.33% | 228,656 |
| Jul 30, 2026 | 92,500.00 | 94,300.00 | 89,600.00 | 91,200.00 | 90,551.22 | 0.66% | 246,712 |
| Jul 29, 2026 | 91,500.00 | 95,300.00 | 88,000.00 | 90,600.00 | 89,955.49 | -0.66% | 297,231 |
| Jul 28, 2026 | 91,500.00 | 93,500.00 | 89,800.00 | 91,200.00 | 90,551.22 | -1.19% | 197,217 |
| Jul 27, 2026 | 92,500.00 | 94,700.00 | 90,700.00 | 92,300.00 | 91,643.39 | 0.54% | 132,801 |
| Jul 24, 2026 | 89,300.00 | 92,000.00 | 88,900.00 | 91,800.00 | 91,146.95 | 1.21% | 161,975 |
| Jul 23, 2026 | 90,000.00 | 92,300.00 | 89,000.00 | 90,700.00 | 90,054.78 | -1.20% | 117,733 |
| Jul 22, 2026 | 94,000.00 | 96,100.00 | 91,200.00 | 91,800.00 | 91,146.95 | -1.82% | 96,942 |
| Jul 21, 2026 | 90,400.00 | 95,200.00 | 90,300.00 | 93,500.00 | 92,834.86 | 1.19% | 120,285 |
| Jul 20, 2026 | 96,600.00 | 96,700.00 | 90,100.00 | 92,400.00 | 91,742.68 | -4.45% | 142,960 |
| Jul 16, 2026 | 96,000.00 | 98,500.00 | 95,100.00 | 96,700.00 | 96,012.09 | 1.04% | 320,127 |
| Jul 15, 2026 | 95,500.00 | 97,900.00 | 93,600.00 | 95,700.00 | 95,019.21 | 1.59% | 169,242 |
| Jul 14, 2026 | 95,400.00 | 96,000.00 | 92,100.00 | 94,200.00 | 93,529.88 | 2.73% | 486,271 |
| Jul 13, 2026 | 90,900.00 | 93,700.00 | 90,600.00 | 91,700.00 | 91,047.66 | 2.00% | 155,203 |
| Jul 10, 2026 | 87,000.00 | 92,900.00 | 86,500.00 | 89,900.00 | 89,260.47 | 5.76% | 166,662 |
| Jul 9, 2026 | 92,600.00 | 93,300.00 | 84,300.00 | 85,000.00 | 84,395.33 | -7.31% | 299,296 |
| Jul 8, 2026 | 99,500.00 | 100,000.00 | 90,200.00 | 91,700.00 | 91,047.66 | -5.27% | 187,490 |
| Jul 7, 2026 | 95,400.00 | 97,100.00 | 94,000.00 | 96,800.00 | 96,111.38 | 1.89% | 142,388 |
| Jul 6, 2026 | 96,500.00 | 98,100.00 | 92,100.00 | 95,000.00 | 94,324.19 | -0.42% | 143,598 |
| Jul 3, 2026 | 99,300.00 | 99,500.00 | 93,300.00 | 95,400.00 | 94,721.34 | -0.73% | 202,258 |
| Jul 2, 2026 | 95,300.00 | 100,500.00 | 92,400.00 | 96,100.00 | 95,416.36 | 1.16% | 203,239 |
| Jul 1, 2026 | 91,200.00 | 95,300.00 | 90,300.00 | 95,000.00 | 94,324.19 | 5.20% | 216,004 |
| Jun 30, 2026 | 90,400.00 | 92,700.00 | 88,600.00 | 90,300.00 | 89,657.62 | -1.10% | 266,857 |
| Jun 29, 2026 | 87,000.00 | 92,100.00 | 84,900.00 | 91,300.00 | 90,650.51 | 6.53% | 162,732 |
| Jun 26, 2026 | 86,300.00 | 87,300.00 | 83,500.00 | 85,700.00 | 85,090.35 | -1.49% | 303,280 |
| Jun 25, 2026 | 86,600.00 | 90,700.00 | 86,400.00 | 87,000.00 | 86,381.10 | 0.81% | 172,744 |
| Jun 24, 2026 | 87,000.00 | 87,500.00 | 83,100.00 | 86,300.00 | 85,686.08 | 0.35% | 191,574 |
| Jun 23, 2026 | 85,600.00 | 88,800.00 | 85,000.00 | 86,000.00 | 85,388.21 | - | 192,243 |
| Jun 22, 2026 | 88,500.00 | 89,200.00 | 85,900.00 | 86,000.00 | 85,388.21 | -1.60% | 132,405 |
| Jun 19, 2026 | 90,800.00 | 91,200.00 | 86,000.00 | 87,400.00 | 86,778.25 | -3.96% | 484,791 |
| Jun 18, 2026 | 91,100.00 | 92,900.00 | 90,000.00 | 91,000.00 | 90,352.64 | -0.87% | 177,300 |