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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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