COWAY Co., Ltd. - 021240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89,000	87,300	87,300	90,400	87,200	582,555
February 19, 2026	90,200	88,400	88,400	90,400	87,500	261,326
February 13, 2026	89,700	89,600	89,600	90,500	87,100	562,331
February 12, 2026	86,600	87,900	87,900	88,100	84,200	725,507
February 11, 2026	87,300	86,200	86,200	89,100	85,200	385,207
February 10, 2026	82,600	87,300	87,300	89,600	81,500	467,185
February 09, 2026	79,900	82,600	82,600	84,000	79,300	418,593
February 06, 2026	82,500	78,200	78,200	85,200	76,500	628,862
February 05, 2026	86,200	83,700	83,700	86,400	83,100	317,670
February 04, 2026	84,600	86,100	86,100	87,700	84,000	355,822
February 03, 2026	84,400	84,700	84,700	86,100	82,100	550,496
February 02, 2026	84,200	83,600	83,600	84,500	81,300	483,854
January 30, 2026	81,100	83,400	83,400	85,800	80,400	581,769
January 29, 2026	79,800	81,600	81,600	82,900	78,500	416,271
January 28, 2026	76,100	79,600	79,600	80,000	75,800	404,387
January 27, 2026	75,700	75,900	75,900	76,800	75,100	278,920
January 26, 2026	77,300	75,300	75,300	78,300	75,100	306,626
January 23, 2026	76,000	77,400	77,400	77,800	75,800	385,785
January 22, 2026	75,000	76,600	76,600	77,100	74,700	528,946
January 21, 2026	77,600	76,700	76,700	78,100	75,000	295,289
January 20, 2026	76,000	77,200	77,200	77,700	75,500	338,694
January 19, 2026	76,000	76,400	76,400	77,700	75,100	291,572
January 16, 2026	77,900	76,100	76,100	78,100	75,300	570,906
January 15, 2026	78,400	77,600	77,600	79,800	77,000	530,056
January 14, 2026	79,500	78,400	78,400	80,000	77,800	423,985
January 13, 2026	80,500	79,300	79,300	80,700	78,100	428,975
January 12, 2026	79,300	79,800	79,800	80,300	78,000	287,037
January 09, 2026	79,600	79,600	79,600	80,100	78,400	214,168
January 08, 2026	81,200	79,400	79,400	82,000	79,000	433,331
January 07, 2026	81,700	82,400	82,400	83,400	81,100	239,314
January 06, 2026	83,700	82,900	82,900	84,900	81,600	205,652
January 05, 2026	84,900	83,700	83,700	85,900	83,600	263,511
January 02, 2026	87,000	85,500	85,500	87,400	85,500	191,035
December 30, 2025	86,000	86,900	86,900	87,500	85,700	133,027
December 29, 2025	85,800	86,700	86,700	87,100	84,600	94,462
December 26, 2025	88,600	87,500	87,500	89,200	87,100	43,298
December 24, 2025	88,700	88,900	88,900	90,000	88,300	77,900
December 23, 2025	89,700	88,600	88,600	90,300	88,400	69,032
December 22, 2025	90,000	89,400	89,400	90,200	88,400	103,271
December 19, 2025	90,400	88,700	88,700	90,700	88,200	240,339
December 18, 2025	90,500	89,700	89,700	91,000	88,300	152,697
December 17, 2025	90,300	90,000	90,000	91,000	89,200	154,706
December 16, 2025	88,100	90,000	90,000	92,600	87,950	374,538
December 15, 2025	85,400	89,200	89,200	90,500	84,600	279,360
December 12, 2025	86,500	86,200	86,200	87,050	84,500	446,411
December 11, 2025	85,200	85,900	85,900	87,300	84,000	486,766
December 10, 2025	85,200	84,600	84,600	85,200	83,600	281,372
December 09, 2025	87,400	84,600	84,600	87,500	83,000	284,792
December 08, 2025	87,400	88,000	88,000	88,400	86,600	164,432
December 05, 2025	86,600	87,900	87,900	88,500	86,200	227,156
December 04, 2025	86,400	87,400	87,400	88,000	86,400	102,939
December 03, 2025	88,100	86,400	86,400	88,900	85,900	230,634
December 02, 2025	87,200	88,900	88,900	88,900	86,300	185,275
December 01, 2025	86,500	86,200	86,200	87,400	85,300	165,541
November 28, 2025	89,900	86,000	86,000	89,900	85,800	160,205
November 27, 2025	89,100	89,900	89,900	90,700	88,800	121,340
November 26, 2025	90,000	89,700	89,700	90,900	88,100	168,448
November 25, 2025	85,700	89,000	89,000	89,500	85,700	213,187
November 24, 2025	88,000	85,700	85,700	89,400	85,200	402,731
November 21, 2025	88,300	88,200	88,200	88,500	86,800	180,945

COWAY Co., Ltd. (021240.KS) KSC