Coway Co., Ltd.(KR:021240)
â‚©102,500.00+800.00 (+0.79%)
KR:021240
Coway Co., Ltd. historical prices
â‚©102,500.00
At close:+800.00 (+0.79%)
Want to see KR:021240 full AI Analyst Report?
Coway Co., Ltd. (021240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 101,100.00 | 103,300.00 | 99,900.00 | 102,500.00 | 102,500.00 | +0.79% | 94,375 | 0.54 |
| Nov 12, 2026 | 101,400.00 | 101,800.00 | 98,200.00 | 101,700.00 | 101,700.00 | +0.30% | 168,994 | 0.98 |
| Nov 11, 2026 | 99,900.00 | 104,500.00 | 99,100.00 | 101,400.00 | 101,400.00 | +1.81% | 205,961 | 1.21 |
| Nov 10, 2026 | 102,300.00 | 103,200.00 | 98,500.00 | 99,600.00 | 99,600.00 | -7.43% | 234,160 | 1.38 |
| Nov 09, 2026 | 110,000.00 | 110,000.00 | 96,100.00 | 99,400.00 | 99,400.00 | -7.62% | 271,104 | 1.61 |
| Nov 06, 2026 | 107,600.00 | 109,000.00 | 104,600.00 | 107,600.00 | 107,600.00 | -2.00% | 179,012 | 1.06 |
| Nov 05, 2026 | 105,500.00 | 110,000.00 | 105,500.00 | 109,800.00 | 109,800.00 | +5.98% | 173,146 | 1.02 |
| Nov 04, 2026 | 102,700.00 | 104,400.00 | 101,500.00 | 103,600.00 | 103,600.00 | -0.29% | 238,654 | 1.42 |
| Nov 03, 2026 | 105,000.00 | 107,200.00 | 103,000.00 | 103,900.00 | 103,900.00 | -1.14% | 141,496 | 0.84 |
| Nov 02, 2026 | 104,100.00 | 105,900.00 | 102,700.00 | 105,100.00 | 105,100.00 | +1.06% | 121,102 | 0.71 |
| Oct 30, 2026 | 102,600.00 | 104,400.00 | 100,900.00 | 104,000.00 | 104,000.00 | +2.36% | 205,077 | 1.20 |
| Oct 29, 2026 | 101,900.00 | 103,400.00 | 100,200.00 | 101,600.00 | 101,600.00 | 0.00% | 130,150 | 0.76 |
| Oct 28, 2026 | 102,300.00 | 103,400.00 | 100,900.00 | 101,600.00 | 101,600.00 | -1.55% | 148,731 | 0.86 |
| Oct 27, 2026 | 102,800.00 | 104,300.00 | 102,500.00 | 103,200.00 | 103,200.00 | -0.58% | 134,136 | 0.77 |
| Oct 26, 2026 | 106,000.00 | 106,000.00 | 101,400.00 | 103,800.00 | 103,800.00 | -2.08% | 131,741 | 0.74 |
| Oct 23, 2026 | 106,200.00 | 106,900.00 | 103,800.00 | 106,000.00 | 106,000.00 | -0.09% | 128,574 | 0.72 |
| Oct 22, 2026 | 105,600.00 | 108,200.00 | 105,000.00 | 106,100.00 | 106,100.00 | -0.47% | 208,430 | 1.18 |
| Oct 21, 2026 | 107,400.00 | 108,500.00 | 105,500.00 | 106,600.00 | 106,600.00 | -1.02% | 151,378 | 0.86 |
| Oct 20, 2026 | 107,700.00 | 111,800.00 | 106,400.00 | 107,700.00 | 107,700.00 | -0.65% | 148,483 | 0.84 |
| Oct 19, 2026 | 106,800.00 | 109,700.00 | 104,900.00 | 108,400.00 | 108,400.00 | +0.56% | 190,981 | 1.09 |
| Oct 16, 2026 | 106,000.00 | 110,900.00 | 105,700.00 | 107,800.00 | 107,800.00 | +2.67% | 293,754 | 1.71 |
| Oct 15, 2026 | 104,100.00 | 106,300.00 | 101,400.00 | 105,000.00 | 105,000.00 | +1.84% | 272,183 | 1.60 |
| Oct 14, 2026 | 103,000.00 | 105,600.00 | 101,800.00 | 103,100.00 | 103,100.00 | +1.88% | 360,563 | 2.19 |
| Oct 13, 2026 | 101,400.00 | 101,800.00 | 98,600.00 | 101,200.00 | 101,200.00 | -1.08% | 165,349 | 0.99 |
| Oct 12, 2026 | 100,300.00 | 103,500.00 | 100,300.00 | 102,300.00 | 102,300.00 | +0.89% | 282,151 | 1.71 |
| Oct 09, 2026 | 101,400.00 | 103,900.00 | 101,400.00 | 101,400.00 | 101,400.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 101,700.00 | 103,900.00 | 101,400.00 | 101,400.00 | 101,400.00 | -0.78% | 159,119 | 0.92 |
| Oct 07, 2026 | 99,900.00 | 103,300.00 | 99,900.00 | 102,200.00 | 102,200.00 | +1.39% | 116,501 | 0.67 |
| Oct 06, 2026 | 102,100.00 | 103,000.00 | 98,600.00 | 100,800.00 | 100,800.00 | -0.79% | 206,000 | 1.18 |
| Oct 05, 2026 | 101,600.00 | 102,300.00 | 98,400.00 | 101,600.00 | 101,600.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 99,200.00 | 102,300.00 | 98,400.00 | 101,600.00 | 101,600.00 | +2.32% | 107,081 | 0.60 |
| Oct 01, 2026 | 99,600.00 | 100,100.00 | 98,200.00 | 99,300.00 | 99,300.00 | -0.10% | 94,742 | 0.53 |
| Sep 30, 2026 | 101,600.00 | 101,900.00 | 99,000.00 | 99,400.00 | 99,400.00 | -2.07% | 196,964 | 1.10 |
| Sep 29, 2026 | 100,700.00 | 102,900.00 | 98,300.00 | 101,500.00 | 101,500.00 | -0.10% | 157,833 | 0.88 |
| Sep 28, 2026 | 99,800.00 | 101,800.00 | 98,800.00 | 101,600.00 | 101,600.00 | +1.80% | 136,261 | 0.75 |
| Sep 25, 2026 | 99,800.00 | 100,400.00 | 97,700.00 | 99,800.00 | 99,800.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 99,800.00 | 100,400.00 | 97,700.00 | 99,800.00 | 99,800.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 100,000.00 | 100,400.00 | 97,700.00 | 99,800.00 | 99,800.00 | 0.00% | 236,952 | 1.25 |
| Sep 22, 2026 | 100,700.00 | 102,000.00 | 98,200.00 | 99,800.00 | 99,800.00 | +0.30% | 126,495 | 0.67 |
| Sep 21, 2026 | 100,500.00 | 102,500.00 | 98,600.00 | 99,500.00 | 99,500.00 | -1.58% | 252,063 | 1.33 |
| Sep 18, 2026 | 108,400.00 | 108,500.00 | 100,500.00 | 101,100.00 | 101,100.00 | -5.95% | 486,587 | 2.64 |
| Sep 17, 2026 | 108,400.00 | 109,200.00 | 105,700.00 | 107,500.00 | 107,500.00 | +0.09% | 177,567 | 0.97 |
| Sep 16, 2026 | 102,500.00 | 108,500.00 | 102,400.00 | 107,400.00 | 107,400.00 | +5.81% | 242,216 | 1.29 |
| Sep 15, 2026 | 99,200.00 | 104,000.00 | 98,200.00 | 101,500.00 | 101,500.00 | +1.00% | 238,290 | 1.28 |
| Sep 14, 2026 | 94,800.00 | 102,600.00 | 93,500.00 | 100,500.00 | 100,500.00 | +5.57% | 305,149 | 1.66 |
| Sep 11, 2026 | 94,300.00 | 95,900.00 | 94,100.00 | 95,200.00 | 95,200.00 | -1.04% | 308,687 | 1.69 |
| Sep 10, 2026 | 96,400.00 | 97,500.00 | 94,400.00 | 96,200.00 | 96,200.00 | -1.64% | 254,789 | 1.40 |
| Sep 09, 2026 | 99,800.00 | 99,800.00 | 97,500.00 | 97,800.00 | 97,800.00 | -2.00% | 92,106 | 0.50 |
| Sep 08, 2026 | 99,900.00 | 100,700.00 | 97,400.00 | 99,800.00 | 99,800.00 | +2.15% | 156,126 | 0.81 |
| Sep 07, 2026 | 99,900.00 | 100,100.00 | 96,500.00 | 97,700.00 | 97,700.00 | -1.71% | 113,972 | 0.58 |
