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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	88,700	91,200	91,200	92,300	88,100	217,132
November 13, 2025	87,100	88,300	88,300	90,700	86,500	344,086
November 12, 2025	89,300	90,300	90,300	90,600	88,400	221,423
November 11, 2025	90,800	89,300	89,300	93,200	89,100	220,090
November 10, 2025	90,200	91,400	91,400	93,400	90,000	412,780
November 07, 2025	91,500	89,200	89,200	93,000	88,700	255,734
November 06, 2025	90,700	91,400	91,400	93,000	90,200	203,662
November 05, 2025	91,100	89,800	89,800	91,500	88,800	254,783
November 04, 2025	88,700	90,200	90,200	91,000	86,300	245,547
November 03, 2025	88,600	89,900	89,900	90,500	88,600	127,194
October 31, 2025	91,000	89,200	89,200	91,100	88,500	238,417
October 30, 2025	90,100	90,200	90,200	91,900	89,500	126,193
October 29, 2025	93,700	91,300	91,300	93,700	90,300	201,481
October 28, 2025	92,500	92,100	92,100	92,500	91,500	130,193
October 27, 2025	91,800	92,800	92,800	93,300	91,600	120,051
October 24, 2025	93,100	92,700	92,700	93,800	92,000	153,066
October 23, 2025	93,500	92,300	92,300	94,900	92,300	166,396
October 22, 2025	93,400	94,100	94,100	94,500	92,300	147,471
October 21, 2025	94,200	93,500	93,500	94,900	93,100	254,154
October 20, 2025	94,200	94,000	94,000	95,700	92,600	251,950
October 17, 2025	93,700	94,500	94,500	95,900	93,400	226,448
October 16, 2025	92,900	94,500	94,500	95,500	92,900	257,794
October 15, 2025	93,500	93,600	93,600	95,500	93,000	521,634
October 14, 2025	91,300	93,500	93,500	94,700	89,900	261,759
October 13, 2025	93,300	93,300	93,300	95,000	92,100	302,126
October 10, 2025	95,700	93,300	93,300	96,600	92,800	385,618
October 02, 2025	99,500	98,100	98,100	99,800	97,600	258,130
October 01, 2025	98,500	98,200	98,200	99,600	98,000	76,348
September 30, 2025	99,100	98,500	98,500	99,400	97,400	124,184
September 29, 2025	102,000	100,000	100,000	102,000	99,900	54,666
September 26, 2025	99,700	100,000	100,000	101,900	99,300	112,469
September 25, 2025	101,000	100,000	100,000	102,400	99,800	106,465
September 24, 2025	105,000	101,900	101,900	106,700	101,400	100,271
September 23, 2025	103,500	103,800	103,800	107,700	103,300	72,294
September 22, 2025	106,700	104,800	104,800	108,400	104,500	106,775
September 19, 2025	105,300	105,600	105,600	106,300	104,300	431,307
September 18, 2025	100,600	107,700	107,700	108,800	100,100	258,178
September 17, 2025	98,500	99,700	99,700	99,900	98,200	99,698
September 16, 2025	98,400	99,300	99,300	100,200	98,400	102,461
September 15, 2025	98,500	98,400	98,400	99,000	97,200	110,410
September 12, 2025	98,400	100,100	100,100	100,400	95,100	212,015
September 11, 2025	99,100	99,800	99,800	100,300	98,200	196,187
September 10, 2025	98,200	99,600	99,600	100,600	98,200	170,158
September 09, 2025	101,700	100,000	100,000	101,800	99,300	197,928
September 08, 2025	102,600	102,000	102,000	103,900	101,600	81,007
September 05, 2025	102,100	102,500	102,500	104,000	101,700	79,517
September 04, 2025	100,300	102,800	102,800	102,900	100,300	107,928
September 03, 2025	100,100	101,300	101,300	102,500	100,000	92,707
September 02, 2025	104,300	100,000	100,000	104,900	99,800	110,023
September 01, 2025	105,200	104,900	104,900	107,300	103,500	92,320
August 29, 2025	105,800	104,200	104,200	106,200	103,900	75,149
August 28, 2025	105,200	104,800	104,800	106,200	103,000	136,862
August 27, 2025	109,300	106,300	106,300	109,300	105,200	107,247
August 26, 2025	105,600	108,800	108,800	108,800	105,300	311,415
August 25, 2025	105,500	106,600	106,600	107,800	104,000	99,827
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

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