COWAY Co., Ltd. (KRX:021240)
South Korea
· Delayed Price · Currency is KRW 72,200
-3,000 (-3.99%)
At close: Mar 9, 2026
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 84,900.00 | 85,900.00 | 83,600.00 | 83,700.00 | 83,700.00 | -2.11% | 263,511 |
| Jan 2, 2026 | 87,000.00 | 87,400.00 | 85,500.00 | 85,500.00 | 85,500.00 | -1.61% | 191,035 |
| Dec 30, 2025 | 86,000.00 | 87,500.00 | 85,700.00 | 86,900.00 | 86,900.00 | 0.23% | 135,185 |
| Dec 29, 2025 | 85,800.00 | 87,100.00 | 84,600.00 | 86,700.00 | 86,700.00 | -0.91% | 94,462 |
| Dec 26, 2025 | 88,600.00 | 89,200.00 | 87,100.00 | 87,500.00 | 87,500.00 | -1.57% | 57,817 |
| Dec 24, 2025 | 88,700.00 | 90,000.00 | 88,300.00 | 88,900.00 | 88,900.00 | 0.34% | 65,141 |
| Dec 23, 2025 | 89,700.00 | 90,300.00 | 88,400.00 | 88,600.00 | 88,600.00 | -0.89% | 69,032 |
| Dec 22, 2025 | 90,000.00 | 90,200.00 | 88,400.00 | 89,400.00 | 89,400.00 | 0.79% | 103,271 |
| Dec 19, 2025 | 90,400.00 | 90,700.00 | 88,200.00 | 88,700.00 | 88,700.00 | -1.11% | 179,113 |
| Dec 18, 2025 | 90,500.00 | 91,000.00 | 88,300.00 | 89,700.00 | 89,700.00 | -0.33% | 152,697 |
| Dec 17, 2025 | 90,300.00 | 91,000.00 | 89,200.00 | 90,000.00 | 90,000.00 | - | 154,706 |
| Dec 16, 2025 | 88,100.00 | 92,600.00 | 87,950.00 | 90,000.00 | 90,000.00 | 0.90% | 374,538 |
| Dec 15, 2025 | 85,400.00 | 90,500.00 | 84,600.00 | 89,200.00 | 89,200.00 | 3.48% | 253,808 |
| Dec 12, 2025 | 86,500.00 | 87,050.00 | 84,500.00 | 86,200.00 | 86,200.00 | 0.35% | 402,995 |
| Dec 11, 2025 | 85,200.00 | 87,300.00 | 84,000.00 | 85,900.00 | 85,900.00 | 1.54% | 368,294 |
| Dec 10, 2025 | 85,200.00 | 85,200.00 | 83,600.00 | 84,600.00 | 84,600.00 | - | 262,913 |
| Dec 9, 2025 | 87,400.00 | 87,500.00 | 83,000.00 | 84,600.00 | 84,600.00 | -3.86% | 258,798 |
| Dec 8, 2025 | 87,400.00 | 88,400.00 | 86,600.00 | 88,000.00 | 88,000.00 | 0.11% | 164,432 |
| Dec 5, 2025 | 86,600.00 | 88,500.00 | 86,200.00 | 87,900.00 | 87,900.00 | 0.57% | 201,532 |
| Dec 4, 2025 | 86,400.00 | 88,000.00 | 86,400.00 | 87,400.00 | 87,400.00 | 1.16% | 115,676 |
| Dec 3, 2025 | 88,100.00 | 88,900.00 | 85,900.00 | 86,400.00 | 86,400.00 | -2.81% | 205,811 |
| Dec 2, 2025 | 87,200.00 | 88,900.00 | 86,300.00 | 88,900.00 | 88,900.00 | 3.13% | 185,275 |
| Dec 1, 2025 | 86,500.00 | 87,400.00 | 85,300.00 | 86,200.00 | 86,200.00 | 0.23% | 165,541 |
| Nov 28, 2025 | 89,900.00 | 89,900.00 | 85,800.00 | 86,000.00 | 86,000.00 | -4.34% | 234,659 |
| Nov 27, 2025 | 89,100.00 | 90,700.00 | 88,800.00 | 89,900.00 | 89,900.00 | 0.22% | 299,075 |
| Nov 26, 2025 | 90,000.00 | 90,900.00 | 88,100.00 | 89,700.00 | 89,700.00 | 0.79% | 149,921 |
| Nov 25, 2025 | 85,700.00 | 89,500.00 | 85,700.00 | 89,000.00 | 89,000.00 | 3.85% | 213,187 |
| Nov 24, 2025 | 88,000.00 | 89,400.00 | 85,200.00 | 85,700.00 | 85,700.00 | -2.83% | 403,549 |
| Nov 21, 2025 | 88,300.00 | 88,500.00 | 86,800.00 | 88,200.00 | 88,200.00 | 0.80% | 162,103 |
| Nov 20, 2025 | 88,400.00 | 88,900.00 | 86,600.00 | 87,500.00 | 87,500.00 | -0.11% | 207,371 |
| Nov 19, 2025 | 87,200.00 | 88,600.00 | 86,500.00 | 87,600.00 | 87,600.00 | 0.81% | 192,686 |
| Nov 18, 2025 | 87,500.00 | 89,400.00 | 86,500.00 | 86,900.00 | 86,900.00 | -1.59% | 187,218 |
| Nov 17, 2025 | 90,200.00 | 90,500.00 | 87,100.00 | 88,300.00 | 88,300.00 | -2.75% | 198,162 |
| Nov 14, 2025 | 88,700.00 | 92,300.00 | 88,100.00 | 90,800.00 | 90,800.00 | 2.83% | 268,384 |
| Nov 13, 2025 | 87,100.00 | 90,700.00 | 86,500.00 | 88,300.00 | 88,300.00 | -2.21% | 259,080 |
| Nov 12, 2025 | 89,300.00 | 90,600.00 | 88,400.00 | 90,300.00 | 90,300.00 | 1.12% | 209,849 |
| Nov 11, 2025 | 90,800.00 | 93,200.00 | 89,100.00 | 89,300.00 | 89,300.00 | -2.30% | 220,090 |
| Nov 10, 2025 | 90,200.00 | 93,400.00 | 90,000.00 | 91,400.00 | 91,400.00 | 2.47% | 385,643 |
| Nov 7, 2025 | 91,500.00 | 93,000.00 | 88,700.00 | 89,200.00 | 89,200.00 | -2.41% | 255,734 |
| Nov 6, 2025 | 90,700.00 | 93,000.00 | 90,200.00 | 91,400.00 | 91,400.00 | 1.78% | 203,662 |
| Nov 5, 2025 | 91,100.00 | 91,500.00 | 88,800.00 | 89,800.00 | 89,800.00 | -0.44% | 236,954 |
| Nov 4, 2025 | 88,700.00 | 91,000.00 | 86,300.00 | 90,200.00 | 90,200.00 | 0.33% | 245,547 |
| Nov 3, 2025 | 88,600.00 | 90,500.00 | 88,600.00 | 89,900.00 | 89,900.00 | 0.78% | 127,194 |
| Oct 31, 2025 | 91,000.00 | 91,100.00 | 88,500.00 | 89,200.00 | 89,200.00 | -1.11% | 238,417 |
| Oct 30, 2025 | 90,100.00 | 91,900.00 | 89,500.00 | 90,200.00 | 90,200.00 | -1.20% | 126,193 |
| Oct 29, 2025 | 93,700.00 | 93,700.00 | 90,300.00 | 91,300.00 | 91,300.00 | -0.87% | 201,481 |
| Oct 28, 2025 | 92,500.00 | 92,500.00 | 91,500.00 | 92,100.00 | 92,100.00 | -0.75% | 130,193 |
| Oct 27, 2025 | 91,800.00 | 93,300.00 | 91,600.00 | 92,800.00 | 92,800.00 | 0.11% | 120,051 |
| Oct 24, 2025 | 93,100.00 | 93,800.00 | 92,000.00 | 92,700.00 | 92,700.00 | 0.43% | 142,375 |
| Oct 23, 2025 | 93,500.00 | 94,900.00 | 92,300.00 | 92,300.00 | 92,300.00 | -1.91% | 166,396 |
| Oct 22, 2025 | 93,400.00 | 94,500.00 | 92,300.00 | 94,100.00 | 94,100.00 | 0.64% | 147,471 |
| Oct 21, 2025 | 94,200.00 | 94,900.00 | 93,100.00 | 93,500.00 | 93,500.00 | -0.53% | 254,154 |
| Oct 20, 2025 | 94,200.00 | 95,700.00 | 92,600.00 | 94,000.00 | 94,000.00 | -0.53% | 251,950 |
| Oct 17, 2025 | 93,700.00 | 95,900.00 | 93,400.00 | 94,500.00 | 94,500.00 | - | 210,587 |
| Oct 16, 2025 | 92,900.00 | 95,500.00 | 92,900.00 | 94,500.00 | 94,500.00 | 0.96% | 257,794 |
| Oct 15, 2025 | 93,500.00 | 95,500.00 | 93,000.00 | 93,600.00 | 93,600.00 | 0.11% | 409,812 |
| Oct 14, 2025 | 91,300.00 | 94,700.00 | 89,900.00 | 93,500.00 | 93,500.00 | 0.21% | 261,759 |
| Oct 13, 2025 | 93,300.00 | 95,000.00 | 92,100.00 | 93,300.00 | 93,300.00 | - | 302,126 |
| Oct 10, 2025 | 95,700.00 | 96,600.00 | 92,800.00 | 93,300.00 | 93,300.00 | -4.89% | 330,756 |