COWAY Co., Ltd. (KRX:021240)
South Korea
· Delayed Price · Currency is KRW 87,900
+500 (0.57%)
At close: Dec 5, 2025
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86,600.00 | 88,000.00 | 86,200.00 | 87,500.00 | - | 0.11% | 77,938 |
| 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% | 205,809 |
| 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% | 99,075 |
| 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 |
| Oct 2, 2025 | 99,500.00 | 99,800.00 | 97,600.00 | 98,100.00 | 98,100.00 | -0.10% | 190,543 |
| Oct 1, 2025 | 98,500.00 | 99,600.00 | 98,000.00 | 98,200.00 | 98,200.00 | -0.30% | 76,348 |
| Sep 30, 2025 | 99,100.00 | 99,400.00 | 97,400.00 | 98,500.00 | 98,500.00 | -1.50% | 124,184 |
| Sep 29, 2025 | 102,000.00 | 102,000.00 | 99,900.00 | 100,000.00 | 100,000.00 | - | 54,666 |
| Sep 26, 2025 | 99,700.00 | 101,900.00 | 99,300.00 | 100,000.00 | 100,000.00 | - | 98,059 |
| Sep 25, 2025 | 101,000.00 | 102,400.00 | 99,800.00 | 100,000.00 | 100,000.00 | -1.86% | 106,465 |
| Sep 24, 2025 | 105,000.00 | 106,700.00 | 101,400.00 | 101,900.00 | 101,900.00 | -1.83% | 82,299 |
| Sep 23, 2025 | 103,500.00 | 107,700.00 | 103,300.00 | 103,800.00 | 103,800.00 | -0.95% | 64,229 |
| Sep 22, 2025 | 106,700.00 | 108,400.00 | 104,500.00 | 104,800.00 | 104,800.00 | -0.76% | 93,038 |
| Sep 19, 2025 | 105,300.00 | 106,300.00 | 104,300.00 | 105,600.00 | 105,600.00 | -1.95% | 312,968 |
| Sep 18, 2025 | 100,600.00 | 108,800.00 | 100,100.00 | 107,700.00 | 107,700.00 | 8.02% | 239,819 |
| Sep 17, 2025 | 98,500.00 | 99,900.00 | 98,200.00 | 99,700.00 | 99,700.00 | 0.40% | 84,620 |
| Sep 16, 2025 | 98,400.00 | 100,200.00 | 98,400.00 | 99,300.00 | 99,300.00 | 0.91% | 86,255 |
| Sep 15, 2025 | 98,500.00 | 99,000.00 | 97,200.00 | 98,400.00 | 98,400.00 | -1.70% | 110,410 |
| Sep 12, 2025 | 98,400.00 | 100,400.00 | 95,100.00 | 100,100.00 | 100,100.00 | 0.30% | 212,015 |
| Sep 11, 2025 | 99,100.00 | 100,300.00 | 98,200.00 | 99,800.00 | 99,800.00 | 0.20% | 196,187 |
| Sep 10, 2025 | 98,200.00 | 100,600.00 | 98,200.00 | 99,600.00 | 99,600.00 | -0.40% | 198,832 |
| Sep 9, 2025 | 101,700.00 | 101,800.00 | 99,300.00 | 100,000.00 | 100,000.00 | -1.96% | 197,928 |
| Sep 8, 2025 | 102,600.00 | 103,900.00 | 101,600.00 | 102,000.00 | 102,000.00 | -0.49% | 81,007 |
| Sep 5, 2025 | 102,100.00 | 104,000.00 | 101,700.00 | 102,500.00 | 102,500.00 | -0.29% | 79,517 |
| Sep 4, 2025 | 100,300.00 | 102,900.00 | 100,300.00 | 102,800.00 | 102,800.00 | 1.48% | 107,928 |
| Sep 3, 2025 | 100,100.00 | 102,500.00 | 100,000.00 | 101,300.00 | 101,300.00 | 1.30% | 92,707 |
| Sep 2, 2025 | 104,300.00 | 104,900.00 | 99,800.00 | 100,000.00 | 100,000.00 | -4.67% | 103,532 |
| Sep 1, 2025 | 105,200.00 | 107,300.00 | 103,500.00 | 104,900.00 | 104,900.00 | 0.67% | 87,187 |
| Aug 29, 2025 | 105,800.00 | 106,200.00 | 103,900.00 | 104,200.00 | 104,200.00 | -0.57% | 75,149 |
| Aug 28, 2025 | 105,200.00 | 106,200.00 | 103,000.00 | 104,800.00 | 104,800.00 | -1.41% | 136,862 |
| Aug 27, 2025 | 109,300.00 | 109,300.00 | 105,200.00 | 106,300.00 | 106,300.00 | -2.30% | 107,247 |
| Aug 26, 2025 | 105,600.00 | 108,800.00 | 105,300.00 | 108,800.00 | 108,800.00 | 2.06% | 190,150 |
| Aug 25, 2025 | 105,500.00 | 107,800.00 | 104,000.00 | 106,600.00 | 106,600.00 | 1.52% | 99,827 |
| Aug 22, 2025 | 104,300.00 | 106,900.00 | 104,200.00 | 105,000.00 | 105,000.00 | 0.77% | 85,352 |
| Aug 21, 2025 | 104,800.00 | 105,200.00 | 102,800.00 | 104,200.00 | 104,200.00 | 0.10% | 73,349 |
| Aug 20, 2025 | 105,700.00 | 105,700.00 | 101,000.00 | 104,100.00 | 104,100.00 | 0.19% | 154,331 |
| Aug 19, 2025 | 106,900.00 | 106,900.00 | 102,900.00 | 103,900.00 | 103,900.00 | -0.48% | 91,042 |
| Aug 18, 2025 | 104,600.00 | 107,800.00 | 104,300.00 | 104,400.00 | 104,400.00 | -0.38% | 115,584 |
| Aug 14, 2025 | 106,500.00 | 107,400.00 | 103,800.00 | 104,800.00 | 104,800.00 | -0.85% | 172,274 |
| Aug 13, 2025 | 107,500.00 | 108,700.00 | 103,200.00 | 105,700.00 | 105,700.00 | -1.12% | 129,199 |
| Aug 12, 2025 | 107,000.00 | 110,500.00 | 106,700.00 | 106,900.00 | 106,900.00 | -0.47% | 112,700 |
| Aug 11, 2025 | 105,700.00 | 108,000.00 | 104,900.00 | 107,400.00 | 107,400.00 | 1.80% | 87,792 |
| Aug 8, 2025 | 108,600.00 | 110,400.00 | 104,000.00 | 105,500.00 | 105,500.00 | -2.85% | 192,063 |
| Aug 7, 2025 | 107,500.00 | 110,200.00 | 106,200.00 | 108,600.00 | 108,600.00 | 0.65% | 100,243 |
| Aug 6, 2025 | 107,300.00 | 108,300.00 | 106,300.00 | 107,900.00 | 107,900.00 | -0.37% | 66,870 |
| Aug 5, 2025 | 105,800.00 | 108,800.00 | 105,800.00 | 108,300.00 | 108,300.00 | 3.34% | 107,166 |
| Aug 4, 2025 | 103,100.00 | 106,100.00 | 100,900.00 | 104,800.00 | 104,800.00 | - | 97,643 |
| Aug 1, 2025 | 107,900.00 | 110,400.00 | 104,100.00 | 104,800.00 | 104,800.00 | -3.76% | 133,028 |
| Jul 31, 2025 | 109,200.00 | 112,000.00 | 107,400.00 | 108,900.00 | 108,900.00 | -1.45% | 163,071 |
| Jul 30, 2025 | 112,100.00 | 113,000.00 | 110,400.00 | 110,500.00 | 110,500.00 | -2.39% | 174,270 |
| Jul 29, 2025 | 112,100.00 | 114,400.00 | 110,200.00 | 113,200.00 | 113,200.00 | 0.27% | 174,681 |
| Jul 28, 2025 | 107,900.00 | 114,000.00 | 107,800.00 | 112,900.00 | 112,900.00 | 5.22% | 213,790 |
| Jul 25, 2025 | 107,600.00 | 110,000.00 | 107,000.00 | 107,300.00 | 107,300.00 | -1.38% | 120,151 |
| Jul 24, 2025 | 108,700.00 | 110,400.00 | 106,800.00 | 108,800.00 | 108,800.00 | -0.18% | 225,629 |
| Jul 23, 2025 | 110,000.00 | 111,500.00 | 107,800.00 | 109,000.00 | 109,000.00 | 1.21% | 238,286 |
| Jul 22, 2025 | 106,300.00 | 110,200.00 | 106,300.00 | 107,700.00 | 107,700.00 | -0.28% | 144,849 |
| Jul 21, 2025 | 106,000.00 | 108,800.00 | 106,000.00 | 108,000.00 | 108,000.00 | 1.41% | 103,087 |
| Jul 18, 2025 | 105,600.00 | 107,200.00 | 105,100.00 | 106,500.00 | 106,500.00 | 0.38% | 216,891 |
| Jul 17, 2025 | 107,200.00 | 107,200.00 | 104,500.00 | 106,100.00 | 106,100.00 | -1.03% | 172,481 |
| Jul 16, 2025 | 109,000.00 | 110,200.00 | 107,000.00 | 107,200.00 | 107,200.00 | -1.83% | 209,471 |
| Jul 15, 2025 | 105,900.00 | 114,700.00 | 105,900.00 | 109,200.00 | 109,200.00 | 4.80% | 299,719 |
| Jul 14, 2025 | 103,500.00 | 104,500.00 | 101,000.00 | 104,200.00 | 104,200.00 | 1.66% | 240,238 |
| Jul 11, 2025 | 99,800.00 | 104,500.00 | 99,800.00 | 102,500.00 | 102,500.00 | 2.71% | 209,661 |