COWAY Co., Ltd. (KRX:021240)
South Korea
· Delayed Price · Currency is KRW 87,000
+1,500 (1.75%)
Last updated: Apr 29, 2026, 2:01 PM KST
COWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 89,700.00 | 90,500.00 | 87,100.00 | 89,600.00 | 87,171.37 | 1.93% | 562,331 |
| Feb 12, 2026 | 86,600.00 | 88,100.00 | 84,200.00 | 87,900.00 | 85,517.45 | 1.97% | 599,680 |
| Feb 11, 2026 | 87,300.00 | 89,100.00 | 85,200.00 | 86,200.00 | 83,863.53 | -1.26% | 385,207 |
| Feb 10, 2026 | 82,600.00 | 89,600.00 | 81,500.00 | 87,300.00 | 84,933.71 | 5.69% | 467,185 |
| Feb 9, 2026 | 79,900.00 | 84,000.00 | 79,300.00 | 82,600.00 | 80,361.11 | 5.63% | 418,593 |
| Feb 6, 2026 | 82,500.00 | 85,200.00 | 76,500.00 | 78,200.00 | 76,080.37 | -6.57% | 617,528 |
| Feb 5, 2026 | 86,200.00 | 86,400.00 | 83,100.00 | 83,700.00 | 81,431.29 | -2.79% | 310,173 |
| Feb 4, 2026 | 84,600.00 | 87,700.00 | 84,000.00 | 86,100.00 | 83,766.24 | 1.65% | 355,822 |
| Feb 3, 2026 | 84,400.00 | 86,100.00 | 82,100.00 | 84,700.00 | 82,404.18 | 1.32% | 550,496 |
| Feb 2, 2026 | 84,200.00 | 84,500.00 | 81,300.00 | 83,600.00 | 81,334.00 | 0.24% | 483,854 |
| Jan 30, 2026 | 81,100.00 | 85,800.00 | 80,400.00 | 83,400.00 | 81,139.42 | 2.21% | 521,850 |
| Jan 29, 2026 | 79,800.00 | 82,900.00 | 78,500.00 | 81,600.00 | 79,388.21 | 2.51% | 426,790 |
| Jan 28, 2026 | 76,100.00 | 80,000.00 | 75,800.00 | 79,600.00 | 77,442.42 | 4.87% | 410,340 |
| Jan 27, 2026 | 75,700.00 | 76,800.00 | 75,100.00 | 75,900.00 | 73,842.71 | 0.80% | 278,920 |
| Jan 26, 2026 | 77,300.00 | 78,300.00 | 75,100.00 | 75,300.00 | 73,258.97 | -2.71% | 306,626 |
| Jan 23, 2026 | 76,000.00 | 77,800.00 | 75,800.00 | 77,400.00 | 75,302.05 | 1.04% | 352,659 |
| Jan 22, 2026 | 75,000.00 | 77,100.00 | 74,700.00 | 76,600.00 | 74,523.74 | -0.13% | 518,017 |
| Jan 21, 2026 | 77,600.00 | 78,100.00 | 75,000.00 | 76,700.00 | 74,621.03 | -0.65% | 295,289 |
| Jan 20, 2026 | 76,000.00 | 77,700.00 | 75,500.00 | 77,200.00 | 75,107.47 | 1.05% | 338,694 |
| Jan 19, 2026 | 76,000.00 | 77,700.00 | 75,100.00 | 76,400.00 | 74,329.16 | 0.39% | 275,880 |
| Jan 16, 2026 | 77,900.00 | 78,100.00 | 75,300.00 | 76,100.00 | 74,037.29 | -1.93% | 584,188 |
| Jan 15, 2026 | 78,400.00 | 79,800.00 | 77,000.00 | 77,600.00 | 75,496.63 | -1.02% | 589,439 |
| Jan 14, 2026 | 79,500.00 | 80,000.00 | 77,800.00 | 78,400.00 | 76,274.95 | -1.13% | 423,985 |
| Jan 13, 2026 | 80,500.00 | 80,700.00 | 78,100.00 | 79,300.00 | 77,150.55 | -0.63% | 428,975 |
| Jan 12, 2026 | 79,300.00 | 80,300.00 | 78,000.00 | 79,800.00 | 77,637.00 | 0.25% | 287,037 |
| Jan 9, 2026 | 79,600.00 | 80,100.00 | 78,400.00 | 79,600.00 | 77,442.42 | 0.25% | 199,417 |
| Jan 8, 2026 | 81,200.00 | 82,000.00 | 79,000.00 | 79,400.00 | 77,247.84 | -3.64% | 374,754 |
| Jan 7, 2026 | 81,700.00 | 83,400.00 | 81,100.00 | 82,400.00 | 80,166.53 | -0.60% | 239,314 |
| Jan 6, 2026 | 83,700.00 | 84,900.00 | 81,600.00 | 82,900.00 | 80,652.97 | -0.96% | 205,652 |
| Jan 5, 2026 | 84,900.00 | 85,900.00 | 83,600.00 | 83,700.00 | 81,431.29 | -2.11% | 263,511 |
| Jan 2, 2026 | 87,000.00 | 87,400.00 | 85,500.00 | 85,500.00 | 83,182.50 | -1.61% | 191,035 |
| Dec 30, 2025 | 86,000.00 | 87,500.00 | 85,700.00 | 86,900.00 | 84,544.55 | 0.23% | 135,185 |
| Dec 29, 2025 | 85,800.00 | 87,100.00 | 84,600.00 | 86,700.00 | 84,349.97 | -0.91% | 94,462 |
| Dec 26, 2025 | 88,600.00 | 89,200.00 | 87,100.00 | 87,500.00 | 85,128.29 | -1.57% | 57,817 |
| Dec 24, 2025 | 88,700.00 | 90,000.00 | 88,300.00 | 88,900.00 | 86,490.34 | 0.34% | 65,141 |
| Dec 23, 2025 | 89,700.00 | 90,300.00 | 88,400.00 | 88,600.00 | 86,198.47 | -0.89% | 69,032 |
| Dec 22, 2025 | 90,000.00 | 90,200.00 | 88,400.00 | 89,400.00 | 86,976.79 | 0.79% | 103,271 |
| Dec 19, 2025 | 90,400.00 | 90,700.00 | 88,200.00 | 88,700.00 | 86,295.76 | -1.11% | 219,717 |
| Dec 18, 2025 | 90,500.00 | 91,000.00 | 88,300.00 | 89,700.00 | 87,268.66 | -0.33% | 152,697 |
| Dec 17, 2025 | 90,300.00 | 91,000.00 | 89,200.00 | 90,000.00 | 87,560.53 | - | 154,706 |
| Dec 16, 2025 | 88,100.00 | 92,600.00 | 87,950.00 | 90,000.00 | 87,560.53 | 0.90% | 374,538 |
| Dec 15, 2025 | 85,400.00 | 90,500.00 | 84,600.00 | 89,200.00 | 86,782.21 | 3.48% | 253,808 |
| Dec 12, 2025 | 86,500.00 | 87,050.00 | 84,500.00 | 86,200.00 | 83,863.53 | 0.35% | 402,995 |
| Dec 11, 2025 | 85,200.00 | 87,300.00 | 84,000.00 | 85,900.00 | 83,571.66 | 1.54% | 368,294 |
| Dec 10, 2025 | 85,200.00 | 85,200.00 | 83,600.00 | 84,600.00 | 82,306.89 | - | 262,913 |
| Dec 9, 2025 | 87,400.00 | 87,500.00 | 83,000.00 | 84,600.00 | 82,306.89 | -3.86% | 258,798 |
| Dec 8, 2025 | 87,400.00 | 88,400.00 | 86,600.00 | 88,000.00 | 85,614.74 | 0.11% | 164,432 |
| Dec 5, 2025 | 86,600.00 | 88,500.00 | 86,200.00 | 87,900.00 | 85,517.45 | 0.57% | 201,532 |
| Dec 4, 2025 | 86,400.00 | 88,000.00 | 86,400.00 | 87,400.00 | 85,031.00 | 1.16% | 115,676 |
| Dec 3, 2025 | 88,100.00 | 88,900.00 | 85,900.00 | 86,400.00 | 84,058.11 | -2.81% | 205,811 |
| Dec 2, 2025 | 87,200.00 | 88,900.00 | 86,300.00 | 88,900.00 | 86,490.34 | 3.13% | 185,275 |
| Dec 1, 2025 | 86,500.00 | 87,400.00 | 85,300.00 | 86,200.00 | 83,863.53 | 0.23% | 165,541 |