COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 90,300
-1,000 (-1.10%)
At close: Jun 30, 2026
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 90,400.00 | 92,700.00 | 88,600.00 | 90,300.00 | 90,300.00 | -1.10% | 247,597 |
| Jun 29, 2026 | 87,000.00 | 92,100.00 | 84,900.00 | 91,300.00 | 91,300.00 | 6.53% | 158,633 |
| Jun 26, 2026 | 86,300.00 | 87,300.00 | 83,500.00 | 85,700.00 | 85,700.00 | -1.49% | 284,553 |
| Jun 25, 2026 | 86,600.00 | 90,700.00 | 86,400.00 | 87,000.00 | 87,000.00 | 0.81% | 172,744 |
| Jun 24, 2026 | 87,000.00 | 87,500.00 | 83,100.00 | 86,300.00 | 86,300.00 | 0.35% | 191,574 |
| Jun 23, 2026 | 85,600.00 | 88,800.00 | 85,000.00 | 86,000.00 | 86,000.00 | - | 192,243 |
| Jun 22, 2026 | 88,500.00 | 89,200.00 | 85,900.00 | 86,000.00 | 86,000.00 | -1.60% | 132,405 |
| Jun 19, 2026 | 90,800.00 | 91,200.00 | 86,000.00 | 87,400.00 | 87,400.00 | -3.96% | 484,791 |
| Jun 18, 2026 | 91,100.00 | 92,900.00 | 90,000.00 | 91,000.00 | 91,000.00 | -0.87% | 177,300 |
| Jun 17, 2026 | 91,700.00 | 93,500.00 | 90,300.00 | 91,800.00 | 91,800.00 | 0.66% | 151,592 |
| Jun 16, 2026 | 91,700.00 | 93,400.00 | 90,200.00 | 91,200.00 | 91,200.00 | -0.11% | 235,715 |
| Jun 15, 2026 | 90,200.00 | 93,100.00 | 88,200.00 | 91,300.00 | 91,300.00 | 2.58% | 227,541 |
| Jun 12, 2026 | 92,900.00 | 93,000.00 | 88,500.00 | 89,000.00 | 89,000.00 | -3.26% | 228,143 |
| Jun 11, 2026 | 91,900.00 | 92,400.00 | 86,100.00 | 92,000.00 | 92,000.00 | - | 586,697 |
| Jun 10, 2026 | 89,800.00 | 92,800.00 | 89,300.00 | 92,000.00 | 92,000.00 | -0.43% | 361,717 |
| Jun 9, 2026 | 87,700.00 | 93,300.00 | 87,600.00 | 92,400.00 | 92,400.00 | 5.72% | 229,286 |
| Jun 8, 2026 | 90,600.00 | 93,200.00 | 85,200.00 | 87,400.00 | 87,400.00 | -7.22% | 462,117 |
| Jun 5, 2026 | 95,400.00 | 98,300.00 | 93,400.00 | 94,200.00 | 94,200.00 | 1.29% | 389,470 |
| Jun 4, 2026 | 94,000.00 | 96,900.00 | 92,100.00 | 93,000.00 | 93,000.00 | -1.69% | 261,608 |
| Jun 2, 2026 | 91,900.00 | 95,000.00 | 90,400.00 | 94,600.00 | 94,600.00 | 5.11% | 264,985 |
| Jun 1, 2026 | 90,000.00 | 91,200.00 | 88,100.00 | 90,000.00 | 90,000.00 | - | 197,829 |
| May 29, 2026 | 94,400.00 | 94,400.00 | 88,700.00 | 90,000.00 | 90,000.00 | -2.60% | 322,195 |
| May 28, 2026 | 91,500.00 | 94,100.00 | 90,700.00 | 92,400.00 | 92,400.00 | 1.76% | 246,327 |
| May 27, 2026 | 93,300.00 | 94,600.00 | 90,200.00 | 91,500.00 | 90,800.00 | -2.35% | 189,586 |
| May 26, 2026 | 97,900.00 | 99,100.00 | 93,500.00 | 93,700.00 | 92,983.17 | -0.53% | 369,422 |
| May 22, 2026 | 96,100.00 | 96,300.00 | 92,100.00 | 94,200.00 | 93,479.34 | 0.53% | 323,450 |
| May 21, 2026 | 89,200.00 | 95,000.00 | 89,100.00 | 93,700.00 | 92,983.17 | 6.24% | 308,033 |
| May 20, 2026 | 91,300.00 | 92,300.00 | 85,900.00 | 88,200.00 | 87,525.25 | -3.18% | 292,672 |
| May 19, 2026 | 93,800.00 | 95,100.00 | 87,300.00 | 91,100.00 | 90,403.06 | -1.51% | 310,244 |
| May 18, 2026 | 94,600.00 | 94,600.00 | 90,500.00 | 92,500.00 | 91,792.35 | -2.32% | 246,050 |
| May 15, 2026 | 96,200.00 | 97,400.00 | 93,600.00 | 94,700.00 | 93,975.52 | -1.56% | 579,237 |
| May 14, 2026 | 94,700.00 | 97,500.00 | 92,800.00 | 96,200.00 | 95,464.04 | 1.69% | 305,818 |
| May 13, 2026 | 94,500.00 | 97,200.00 | 92,900.00 | 94,600.00 | 93,876.28 | 3.05% | 427,277 |
| May 12, 2026 | 93,400.00 | 93,700.00 | 89,300.00 | 91,800.00 | 91,097.70 | -1.08% | 373,454 |
| May 11, 2026 | 89,100.00 | 98,900.00 | 88,300.00 | 92,800.00 | 92,090.05 | 5.94% | 455,997 |
| May 8, 2026 | 87,900.00 | 89,800.00 | 86,000.00 | 87,600.00 | 86,929.84 | 0.81% | 318,992 |
| May 7, 2026 | 83,100.00 | 88,200.00 | 81,900.00 | 86,900.00 | 86,235.19 | 4.45% | 277,014 |
| May 6, 2026 | 85,900.00 | 87,600.00 | 83,000.00 | 83,200.00 | 82,563.50 | -4.04% | 599,845 |
| May 4, 2026 | 88,200.00 | 88,900.00 | 85,900.00 | 86,700.00 | 86,036.72 | 0.70% | 162,916 |
| Apr 30, 2026 | 87,500.00 | 89,800.00 | 86,000.00 | 86,100.00 | 85,441.31 | -1.49% | 384,403 |
| Apr 29, 2026 | 87,600.00 | 89,500.00 | 86,400.00 | 87,400.00 | 86,731.37 | 2.22% | 282,711 |
| Apr 28, 2026 | 86,400.00 | 88,100.00 | 85,100.00 | 85,500.00 | 84,845.90 | -0.70% | 184,991 |
| Apr 27, 2026 | 86,400.00 | 88,500.00 | 85,800.00 | 86,100.00 | 85,441.31 | 0.23% | 559,551 |
| Apr 24, 2026 | 80,300.00 | 87,600.00 | 80,000.00 | 85,900.00 | 85,242.84 | 7.91% | 692,190 |
| Apr 23, 2026 | 82,500.00 | 82,500.00 | 78,600.00 | 79,600.00 | 78,991.04 | -1.49% | 662,931 |
| Apr 22, 2026 | 80,800.00 | 81,300.00 | 79,800.00 | 80,800.00 | 80,181.86 | -0.74% | 274,247 |
| Apr 21, 2026 | 83,100.00 | 83,900.00 | 80,900.00 | 81,400.00 | 80,777.27 | -2.05% | 645,573 |
| Apr 20, 2026 | 84,500.00 | 85,900.00 | 82,300.00 | 83,100.00 | 82,464.26 | -0.24% | 122,920 |
| Apr 17, 2026 | 83,800.00 | 84,800.00 | 82,500.00 | 83,300.00 | 82,662.73 | - | 423,536 |
| Apr 16, 2026 | 83,000.00 | 85,000.00 | 82,400.00 | 83,300.00 | 82,662.73 | 1.46% | 180,698 |