Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,007.64 -14.57 (-0.29%) Dow
37,741.06 -12.25 (-0.03%) Nasdaq
15,600.63 -82.74 (-0.53%) Bitcoin USD
63,078.05 +1,647.98 (+2.68%) CMC Crypto 200
885.54 0.00 (0.00%)
COWAY Co., Ltd. (021240.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 57,700.00 | 58,000.00 | 55,900.00 | 56,200.00 | 56,200.00 | 134,366 |
| 17 Apr 2024 | 55,900.00 | 57,300.00 | 55,700.00 | 56,600.00 | 56,600.00 | 122,315 |
| 16 Apr 2024 | 54,700.00 | 55,800.00 | 54,000.00 | 55,500.00 | 55,500.00 | 81,494 |
| 15 Apr 2024 | 55,800.00 | 55,800.00 | 54,500.00 | 55,300.00 | 55,300.00 | 58,340 |
| 12 Apr 2024 | 55,100.00 | 56,500.00 | 55,100.00 | 55,800.00 | 55,800.00 | 90,615 |
| 11 Apr 2024 | 54,200.00 | 56,200.00 | 54,100.00 | 55,900.00 | 55,900.00 | 167,669 |
| 09 Apr 2024 | 56,500.00 | 56,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | 57,675 |
| 08 Apr 2024 | 54,900.00 | 56,200.00 | 54,800.00 | 55,900.00 | 55,900.00 | 122,232 |
| 05 Apr 2024 | 54,700.00 | 55,700.00 | 53,400.00 | 55,200.00 | 55,200.00 | 110,219 |
| 04 Apr 2024 | 55,400.00 | 56,000.00 | 55,100.00 | 55,400.00 | 55,400.00 | 70,774 |
| 03 Apr 2024 | 55,800.00 | 56,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | 148,082 |
| 02 Apr 2024 | 56,300.00 | 57,000.00 | 55,700.00 | 56,100.00 | 56,100.00 | 77,069 |
| 01 Apr 2024 | 57,100.00 | 57,800.00 | 56,400.00 | 57,200.00 | 57,200.00 | 51,767 |
| 29 Mar 2024 | 56,700.00 | 57,300.00 | 56,000.00 | 56,000.00 | 56,000.00 | 103,004 |
| 28 Mar 2024 | 57,200.00 | 57,900.00 | 56,100.00 | 56,300.00 | 56,300.00 | 107,346 |
| 27 Mar 2024 | 56,400.00 | 58,000.00 | 56,300.00 | 57,700.00 | 57,700.00 | 106,291 |
| 26 Mar 2024 | 56,800.00 | 57,500.00 | 56,000.00 | 57,400.00 | 57,400.00 | 105,134 |
| 25 Mar 2024 | 55,700.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | 78,503 |
| 22 Mar 2024 | 56,200.00 | 57,400.00 | 55,600.00 | 56,300.00 | 56,300.00 | 89,081 |
| 21 Mar 2024 | 57,400.00 | 57,700.00 | 55,500.00 | 57,000.00 | 57,000.00 | 164,069 |
| 20 Mar 2024 | 56,000.00 | 58,000.00 | 55,500.00 | 56,800.00 | 56,800.00 | 133,115 |
| 19 Mar 2024 | 55,000.00 | 56,800.00 | 54,800.00 | 54,900.00 | 54,900.00 | 197,134 |
| 18 Mar 2024 | 56,000.00 | 56,200.00 | 54,400.00 | 55,500.00 | 55,500.00 | 91,449 |
| 15 Mar 2024 | 55,800.00 | 56,400.00 | 55,100.00 | 55,800.00 | 55,800.00 | 178,656 |
| 14 Mar 2024 | 53,700.00 | 56,500.00 | 53,100.00 | 56,000.00 | 56,000.00 | 189,336 |
| 13 Mar 2024 | 53,600.00 | 53,900.00 | 52,700.00 | 53,200.00 | 53,200.00 | 77,990 |
| 12 Mar 2024 | 55,100.00 | 55,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 102,489 |
| 11 Mar 2024 | 54,400.00 | 55,300.00 | 53,700.00 | 54,200.00 | 54,200.00 | 85,484 |
| 08 Mar 2024 | 53,200.00 | 54,900.00 | 52,500.00 | 54,700.00 | 54,700.00 | 198,829 |
| 07 Mar 2024 | 51,600.00 | 52,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 113,637 |
| 06 Mar 2024 | 51,600.00 | 51,900.00 | 49,600.00 | 51,400.00 | 51,400.00 | 142,411 |
| 05 Mar 2024 | 52,300.00 | 52,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | 155,530 |
| 04 Mar 2024 | 53,800.00 | 54,700.00 | 52,200.00 | 52,900.00 | 52,900.00 | 251,966 |
| 29 Feb 2024 | 54,600.00 | 55,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | 270,971 |
| 28 Feb 2024 | 56,800.00 | 56,800.00 | 54,500.00 | 55,100.00 | 55,100.00 | 93,989 |
| 27 Feb 2024 | 56,000.00 | 57,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | 162,448 |
| 26 Feb 2024 | 55,900.00 | 56,600.00 | 55,000.00 | 55,500.00 | 55,500.00 | 107,505 |
| 23 Feb 2024 | 55,600.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | 83,533 |
| 22 Feb 2024 | 56,900.00 | 56,900.00 | 55,300.00 | 55,600.00 | 55,600.00 | 96,837 |
| 21 Feb 2024 | 57,100.00 | 57,300.00 | 56,100.00 | 56,400.00 | 56,400.00 | 90,798 |
| 20 Feb 2024 | 57,500.00 | 57,900.00 | 56,100.00 | 56,600.00 | 56,600.00 | 127,832 |
| 19 Feb 2024 | 57,000.00 | 58,800.00 | 56,700.00 | 57,500.00 | 57,500.00 | 128,731 |
| 16 Feb 2024 | 57,700.00 | 58,200.00 | 56,600.00 | 57,000.00 | 57,000.00 | 112,276 |
| 15 Feb 2024 | 58,400.00 | 58,800.00 | 57,100.00 | 57,300.00 | 57,300.00 | 123,744 |
| 14 Feb 2024 | 58,700.00 | 61,000.00 | 56,600.00 | 57,900.00 | 57,900.00 | 176,736 |
| 13 Feb 2024 | 62,300.00 | 62,800.00 | 59,300.00 | 59,700.00 | 59,700.00 | 343,274 |
| 08 Feb 2024 | 61,900.00 | 62,900.00 | 61,200.00 | 62,000.00 | 62,000.00 | 209,231 |
| 07 Feb 2024 | 59,800.00 | 61,600.00 | 59,500.00 | 61,200.00 | 61,200.00 | 193,771 |
| 06 Feb 2024 | 57,300.00 | 59,400.00 | 57,300.00 | 59,000.00 | 59,000.00 | 119,097 |
| 05 Feb 2024 | 58,300.00 | 58,700.00 | 57,200.00 | 58,200.00 | 58,200.00 | 173,605 |
| 02 Feb 2024 | 57,000.00 | 58,800.00 | 56,200.00 | 58,200.00 | 58,200.00 | 161,131 |
| 01 Feb 2024 | 54,300.00 | 56,800.00 | 54,300.00 | 56,000.00 | 56,000.00 | 141,605 |
| 31 Jan 2024 | 56,400.00 | 57,500.00 | 55,100.00 | 55,300.00 | 55,300.00 | 164,760 |
| 30 Jan 2024 | 58,400.00 | 58,900.00 | 56,600.00 | 57,000.00 | 57,000.00 | 93,847 |
| 29 Jan 2024 | 57,400.00 | 59,400.00 | 57,100.00 | 58,200.00 | 58,200.00 | 201,864 |
| 26 Jan 2024 | 56,100.00 | 57,500.00 | 56,000.00 | 57,000.00 | 57,000.00 | 159,806 |
| 25 Jan 2024 | 56,900.00 | 57,000.00 | 55,900.00 | 57,000.00 | 57,000.00 | 72,397 |
| 24 Jan 2024 | 56,500.00 | 57,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 91,609 |
| 23 Jan 2024 | 56,800.00 | 56,800.00 | 55,800.00 | 56,500.00 | 56,500.00 | 70,390 |
| 22 Jan 2024 | 55,600.00 | 56,900.00 | 54,500.00 | 55,500.00 | 55,500.00 | 125,896 |
| 19 Jan 2024 | 55,600.00 | 56,000.00 | 54,800.00 | 55,000.00 | 55,000.00 | 361,512 |
| 18 Jan 2024 | 55,700.00 | 56,300.00 | 55,200.00 | 55,500.00 | 55,500.00 | 99,741 |
| 17 Jan 2024 | 54,200.00 | 56,400.00 | 54,200.00 | 55,700.00 | 55,700.00 | 180,267 |
| 16 Jan 2024 | 54,300.00 | 55,100.00 | 53,300.00 | 54,200.00 | 54,200.00 | 98,115 |
| 15 Jan 2024 | 54,900.00 | 55,500.00 | 54,600.00 | 55,800.00 | 55,800.00 | 8,162 |
| 12 Jan 2024 | 55,000.00 | 55,000.00 | 53,800.00 | 54,900.00 | 54,900.00 | 97,339 |
| 11 Jan 2024 | 55,400.00 | 56,000.00 | 54,500.00 | 55,000.00 | 55,000.00 | 114,197 |
| 10 Jan 2024 | 54,000.00 | 55,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | 114,177 |
| 09 Jan 2024 | 54,900.00 | 54,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | 77,766 |
| 08 Jan 2024 | 54,000.00 | 54,300.00 | 53,300.00 | 54,000.00 | 54,000.00 | 107,410 |
| 05 Jan 2024 | 52,700.00 | 53,800.00 | 51,900.00 | 53,200.00 | 53,200.00 | 147,128 |
| 04 Jan 2024 | 54,500.00 | 54,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | 189,330 |
| 03 Jan 2024 | 54,900.00 | 55,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | 137,524 |
| 02 Jan 2024 | 56,100.00 | 56,700.00 | 54,500.00 | 55,700.00 | 55,700.00 | 121,868 |
| 28 Dec 2023 | 56,200.00 | 57,200.00 | 55,400.00 | 57,200.00 | 57,200.00 | 137,434 |
| 27 Dec 2023 | 57,000.00 | 57,400.00 | 53,900.00 | 55,600.00 | 55,600.00 | 184,419 |
| 27 Dec 2023 | 1350 Dividend | |||||
| 26 Dec 2023 | 56,600.00 | 58,300.00 | 56,100.00 | 58,100.00 | 56,750.00 | 182,655 |
| 22 Dec 2023 | 56,500.00 | 56,500.00 | 55,300.00 | 55,900.00 | 54,601.12 | 60,891 |
| 21 Dec 2023 | 56,800.00 | 57,000.00 | 55,200.00 | 56,000.00 | 54,698.80 | 94,535 |
| 20 Dec 2023 | 56,700.00 | 57,500.00 | 56,100.00 | 56,900.00 | 55,577.88 | 141,700 |
| 19 Dec 2023 | 55,600.00 | 56,500.00 | 55,200.00 | 56,000.00 | 54,698.80 | 97,536 |
| 18 Dec 2023 | 55,000.00 | 56,600.00 | 54,900.00 | 56,100.00 | 54,796.47 | 128,741 |
| 15 Dec 2023 | 53,700.00 | 55,500.00 | 53,700.00 | 55,500.00 | 54,210.41 | 220,547 |
| 14 Dec 2023 | 55,200.00 | 55,200.00 | 53,400.00 | 54,100.00 | 52,842.94 | 265,299 |
| 13 Dec 2023 | 55,600.00 | 56,000.00 | 54,500.00 | 54,700.00 | 53,429.00 | 65,891 |
| 12 Dec 2023 | 55,200.00 | 56,200.00 | 54,600.00 | 55,400.00 | 54,112.74 | 168,469 |
| 11 Dec 2023 | 53,100.00 | 54,800.00 | 52,800.00 | 54,000.00 | 52,745.27 | 79,292 |
| 08 Dec 2023 | 54,500.00 | 54,600.00 | 52,600.00 | 53,100.00 | 51,866.18 | 155,890 |
| 07 Dec 2023 | 53,600.00 | 54,800.00 | 52,700.00 | 53,700.00 | 52,452.24 | 102,898 |
| 06 Dec 2023 | 52,700.00 | 55,300.00 | 52,600.00 | 54,100.00 | 52,842.94 | 153,977 |
| 05 Dec 2023 | 52,200.00 | 54,000.00 | 51,900.00 | 52,600.00 | 51,377.80 | 150,829 |
| 04 Dec 2023 | 51,200.00 | 52,900.00 | 50,800.00 | 51,700.00 | 50,498.71 | 143,782 |
| 01 Dec 2023 | 50,100.00 | 52,000.00 | 49,950.00 | 50,700.00 | 49,521.95 | 85,958 |
| 30 Nov 2023 | 50,100.00 | 50,600.00 | 49,500.00 | 50,000.00 | 48,838.21 | 320,578 |
| 29 Nov 2023 | 52,100.00 | 52,700.00 | 50,200.00 | 50,400.00 | 49,228.91 | 135,254 |
| 28 Nov 2023 | 51,900.00 | 53,000.00 | 51,400.00 | 52,700.00 | 51,475.47 | 153,452 |
| 27 Nov 2023 | 50,300.00 | 51,300.00 | 50,300.00 | 50,900.00 | 49,717.30 | 75,791 |
| 24 Nov 2023 | 50,500.00 | 51,000.00 | 49,900.00 | 50,300.00 | 49,131.24 | 44,345 |
| 23 Nov 2023 | 51,000.00 | 51,800.00 | 49,800.00 | 50,500.00 | 49,326.59 | 100,584 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.