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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	104,300	105,000	105,000	106,900	104,200	85,352
August 21, 2025	104,800	104,200	104,200	105,200	102,800	73,349
August 20, 2025	105,700	104,100	104,100	105,700	101,000	167,937
August 19, 2025	106,900	103,900	103,900	106,900	102,900	91,042
August 18, 2025	104,600	104,400	104,400	107,800	104,300	115,584
August 14, 2025	106,500	104,800	104,800	107,400	103,800	172,274
August 13, 2025	107,500	105,700	105,700	108,700	103,200	129,199
August 12, 2025	107,000	106,900	106,900	110,500	106,700	112,700
August 11, 2025	105,700	107,400	107,400	108,000	104,900	93,554
August 08, 2025	108,600	105,500	105,500	110,400	104,000	215,337
August 07, 2025	107,500	108,600	108,600	110,200	106,200	100,243
August 06, 2025	107,300	107,900	107,900	108,300	106,300	66,870
August 05, 2025	105,800	108,300	108,300	108,800	105,800	107,166
August 04, 2025	103,100	104,800	104,800	106,100	100,900	97,643
August 01, 2025	107,900	104,800	104,800	110,400	104,100	132,946
July 31, 2025	109,200	108,900	108,900	112,000	107,400	192,434
July 30, 2025	112,100	110,500	110,500	113,000	110,400	174,270
July 29, 2025	112,100	113,200	113,200	114,400	110,200	174,681
July 28, 2025	107,900	112,900	112,900	114,000	107,800	213,790
July 25, 2025	107,600	107,300	107,300	110,000	107,000	131,719
July 24, 2025	108,700	108,800	108,800	110,400	106,800	225,629
July 23, 2025	110,000	109,000	109,000	111,500	107,800	238,286
July 22, 2025	106,300	107,700	107,700	110,200	106,300	144,847
July 21, 2025	106,000	108,000	108,000	108,800	106,000	103,087
July 18, 2025	105,600	106,500	106,500	107,200	105,100	345,734
July 17, 2025	107,200	106,100	106,100	107,200	104,500	177,853
July 16, 2025	109,000	107,200	107,200	110,200	107,000	209,471
July 15, 2025	105,900	109,200	109,200	114,700	105,900	317,916
July 14, 2025	103,500	104,200	104,200	104,500	101,000	266,224
July 11, 2025	99,800	102,500	102,500	104,500	99,800	184,428
July 10, 2025	99,200	99,800	99,800	101,700	98,300	256,654
July 09, 2025	99,600	100,200	100,200	100,500	98,600	270,125
July 08, 2025	97,500	100,900	100,900	102,000	97,200	180,950
July 07, 2025	97,000	96,600	96,600	98,200	95,500	112,873
July 04, 2025	99,100	96,900	96,900	99,800	96,100	158,251
July 03, 2025	100,800	99,100	99,100	102,600	98,500	138,634
July 02, 2025	96,400	101,900	101,900	102,800	95,400	287,250
July 01, 2025	95,700	97,800	97,800	102,000	95,000	249,161
June 30, 2025	97,400	96,800	96,800	98,500	95,500	238,675
June 27, 2025	96,500	96,500	96,500	98,900	95,500	134,953
June 26, 2025	94,600	97,400	97,400	97,900	93,400	275,832
June 25, 2025	96,300	95,600	95,600	98,000	95,400	169,210
June 24, 2025	95,900	97,300	97,300	98,300	95,000	100,861
June 23, 2025	97,200	94,900	94,900	97,700	94,500	132,301
June 20, 2025	96,000	97,800	97,800	98,400	95,800	199,301
June 19, 2025	95,000	95,000	95,000	95,500	92,900	140,004
June 18, 2025	97,400	95,700	95,700	97,500	94,100	233,621
June 17, 2025	92,500	97,300	97,300	97,700	91,800	311,962
June 16, 2025	95,000	94,500	94,500	95,000	93,100	92,544
June 13, 2025	92,500	93,700	93,700	94,300	90,700	214,386
June 12, 2025	93,900	93,800	93,800	94,900	92,300	343,439
June 11, 2025	94,200	94,800	94,800	96,800	93,900	143,157
June 10, 2025	92,000	94,300	94,300	95,400	91,500	223,581
June 09, 2025	97,000	91,700	91,700	97,600	91,400	206,463
June 05, 2025	91,900	92,300	92,300	94,500	91,800	173,831
June 04, 2025	90,900	91,100	91,100	93,400	90,200	205,090
June 02, 2025	88,300	91,100	91,100	92,900	88,300	189,095
May 30, 2025	89,300	88,900	88,900	90,900	88,100	1.18M
May 29, 2025	91,800	91,000	91,000	93,100	90,800	171,192
May 28, 2025	90,500	91,000	91,000	92,500	90,100	127,724

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