COWAY Co., Ltd. (KRX:021240)
South Korea · Delayed Price · Currency is KRW 86,100
-1,300 (-1.49%)
At close: Apr 30, 2026
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 87,500.00 | 89,800.00 | 86,000.00 | 86,100.00 | 86,100.00 | -1.49% | 284,876 |
| Apr 29, 2026 | 87,600.00 | 89,500.00 | 86,400.00 | 87,400.00 | 87,400.00 | 2.22% | 282,710 |
| Apr 28, 2026 | 86,400.00 | 88,100.00 | 85,100.00 | 85,500.00 | 85,500.00 | -0.70% | 181,592 |
| Apr 27, 2026 | 86,400.00 | 88,500.00 | 85,800.00 | 86,100.00 | 86,100.00 | 0.23% | 559,551 |
| Apr 24, 2026 | 80,300.00 | 87,600.00 | 80,000.00 | 85,900.00 | 85,900.00 | 7.91% | 665,506 |
| Apr 23, 2026 | 82,500.00 | 82,500.00 | 78,600.00 | 79,600.00 | 79,600.00 | -1.49% | 259,411 |
| Apr 22, 2026 | 80,800.00 | 81,300.00 | 79,800.00 | 80,800.00 | 80,800.00 | -0.74% | 274,247 |
| Apr 21, 2026 | 83,100.00 | 83,900.00 | 80,900.00 | 81,400.00 | 81,400.00 | -2.05% | 225,573 |
| Apr 20, 2026 | 84,500.00 | 85,900.00 | 82,300.00 | 83,100.00 | 83,100.00 | -0.24% | 122,920 |
| Apr 17, 2026 | 83,800.00 | 84,800.00 | 82,500.00 | 83,300.00 | 83,300.00 | - | 423,534 |
| Apr 16, 2026 | 83,000.00 | 85,000.00 | 82,400.00 | 83,300.00 | 83,300.00 | 1.46% | 180,698 |
| Apr 15, 2026 | 81,500.00 | 83,700.00 | 81,100.00 | 82,100.00 | 82,100.00 | 0.86% | 241,434 |
| Apr 14, 2026 | 79,600.00 | 82,500.00 | 79,600.00 | 81,400.00 | 81,400.00 | 1.88% | 231,692 |
| Apr 13, 2026 | 76,500.00 | 81,000.00 | 75,700.00 | 79,900.00 | 79,900.00 | 5.83% | 400,651 |
| Apr 10, 2026 | 75,000.00 | 76,400.00 | 74,000.00 | 75,500.00 | 75,500.00 | 1.07% | 147,623 |
| Apr 9, 2026 | 78,100.00 | 78,700.00 | 74,300.00 | 74,700.00 | 74,700.00 | -4.48% | 329,711 |
| Apr 8, 2026 | 79,600.00 | 80,600.00 | 77,200.00 | 78,200.00 | 78,200.00 | 0.51% | 250,400 |
| Apr 7, 2026 | 72,800.00 | 79,700.00 | 72,800.00 | 77,800.00 | 77,800.00 | 7.46% | 598,258 |
| Apr 6, 2026 | 71,900.00 | 73,700.00 | 71,600.00 | 72,400.00 | 72,400.00 | 0.56% | 94,171 |
| Apr 3, 2026 | 72,200.00 | 73,800.00 | 71,900.00 | 72,000.00 | 72,000.00 | 0.14% | 114,054 |
| Apr 2, 2026 | 72,000.00 | 74,900.00 | 71,000.00 | 71,900.00 | 71,900.00 | 0.14% | 392,096 |
| Apr 1, 2026 | 72,600.00 | 72,700.00 | 71,000.00 | 71,800.00 | 71,800.00 | -0.55% | 302,293 |
| Mar 31, 2026 | 71,500.00 | 74,100.00 | 71,400.00 | 72,200.00 | 70,243.00 | -0.41% | 420,265 |
| Mar 30, 2026 | 71,000.00 | 73,200.00 | 70,700.00 | 72,500.00 | 70,534.87 | -1.36% | 196,815 |
| Mar 27, 2026 | 72,600.00 | 73,900.00 | 71,500.00 | 73,500.00 | 71,507.76 | 0.27% | 220,156 |
| Mar 26, 2026 | 74,100.00 | 74,800.00 | 73,000.00 | 73,300.00 | 71,313.18 | -1.08% | 173,669 |
| Mar 25, 2026 | 73,800.00 | 74,200.00 | 72,800.00 | 74,100.00 | 72,091.50 | 2.49% | 132,748 |
| Mar 24, 2026 | 72,600.00 | 73,700.00 | 71,500.00 | 72,300.00 | 70,340.29 | 1.97% | 193,707 |
| Mar 23, 2026 | 71,100.00 | 73,000.00 | 70,600.00 | 70,900.00 | 68,978.24 | -4.70% | 235,735 |
| Mar 20, 2026 | 73,500.00 | 76,100.00 | 73,200.00 | 74,400.00 | 72,383.37 | 1.92% | 411,340 |
| Mar 19, 2026 | 73,800.00 | 74,500.00 | 72,900.00 | 73,000.00 | 71,021.32 | -2.67% | 188,595 |
| Mar 18, 2026 | 75,000.00 | 75,900.00 | 74,800.00 | 75,000.00 | 72,967.11 | 0.27% | 143,759 |
| Mar 17, 2026 | 74,400.00 | 75,300.00 | 74,100.00 | 74,800.00 | 72,772.53 | 1.22% | 168,710 |
| Mar 16, 2026 | 73,600.00 | 75,600.00 | 73,200.00 | 73,900.00 | 71,896.92 | 0.41% | 189,948 |
| Mar 13, 2026 | 72,400.00 | 75,300.00 | 72,100.00 | 73,600.00 | 71,605.05 | -0.81% | 224,380 |
| Mar 12, 2026 | 73,900.00 | 75,500.00 | 73,400.00 | 74,200.00 | 72,188.79 | 0.13% | 404,848 |
| Mar 11, 2026 | 72,900.00 | 75,900.00 | 71,600.00 | 74,100.00 | 72,091.50 | 2.49% | 227,134 |
| Mar 10, 2026 | 74,100.00 | 74,100.00 | 70,700.00 | 72,300.00 | 70,340.29 | 0.14% | 342,977 |
| Mar 9, 2026 | 71,500.00 | 73,500.00 | 68,800.00 | 72,200.00 | 70,243.00 | -3.99% | 318,961 |
| Mar 6, 2026 | 72,600.00 | 75,700.00 | 72,200.00 | 75,200.00 | 73,161.68 | 0.94% | 291,417 |
| Mar 5, 2026 | 78,600.00 | 78,800.00 | 74,000.00 | 74,500.00 | 72,480.66 | 0.95% | 599,640 |
| Mar 4, 2026 | 79,900.00 | 81,000.00 | 73,200.00 | 73,800.00 | 71,799.63 | -9.34% | 716,752 |
| Mar 3, 2026 | 81,300.00 | 85,400.00 | 81,300.00 | 81,400.00 | 79,193.63 | -0.61% | 382,449 |
| Feb 27, 2026 | 84,600.00 | 84,900.00 | 80,500.00 | 81,900.00 | 79,680.08 | -2.62% | 7,067,695 |
| Feb 26, 2026 | 84,200.00 | 86,200.00 | 83,800.00 | 84,100.00 | 81,820.45 | 0.36% | 786,842 |
| Feb 25, 2026 | 85,200.00 | 86,000.00 | 83,000.00 | 83,800.00 | 81,528.58 | -1.53% | 780,453 |
| Feb 24, 2026 | 86,800.00 | 87,700.00 | 85,100.00 | 85,100.00 | 82,793.34 | -1.73% | 843,135 |
| Feb 23, 2026 | 88,100.00 | 90,200.00 | 86,200.00 | 86,600.00 | 84,252.68 | -0.80% | 696,055 |
| Feb 20, 2026 | 89,000.00 | 90,400.00 | 87,200.00 | 87,300.00 | 84,933.71 | -1.24% | 583,207 |
| Feb 19, 2026 | 90,200.00 | 90,400.00 | 87,500.00 | 88,400.00 | 86,003.89 | -1.34% | 261,326 |