Coway Co., Ltd. 021240
KRX · South Korea · Consumer Durables
KRW 99,300.00-100.00 (-0.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 99,300.00 | -0.10% | KRW 99,600.00 | KRW 100,100.00 | KRW 98,200.00 | 108.64K |
| 2026-09-30 | KRW 99,400.00 | -2.07% | KRW 101,600.00 | KRW 101,900.00 | KRW 99,000.00 | 196.96K |
| 2026-09-29 | KRW 101,500.00 | -0.10% | KRW 100,700.00 | KRW 102,900.00 | KRW 98,300.00 | 157.83K |
| 2026-09-28 | KRW 101,600.00 | +1.80% | KRW 99,800.00 | KRW 101,800.00 |
| KRW 98,800.00 |
| 136.26K |
| 2026-09-23 | KRW 99,800.00 | 0.00% | KRW 100,000.00 | KRW 100,400.00 | KRW 97,700.00 | 236.95K |
| 2026-09-22 | KRW 99,800.00 | +0.30% | KRW 100,700.00 | KRW 102,000.00 | KRW 98,200.00 | 126.50K |
| 2026-09-21 | KRW 99,500.00 | -1.58% | KRW 100,500.00 | KRW 102,500.00 | KRW 98,600.00 | 252.06K |
| 2026-09-18 | KRW 101,100.00 | -5.95% | KRW 108,400.00 | KRW 108,500.00 | KRW 100,500.00 | 486.59K |
| 2026-09-17 | KRW 107,500.00 | +0.09% | KRW 108,400.00 | KRW 109,200.00 | KRW 105,700.00 | 177.57K |
| 2026-09-16 | KRW 107,400.00 | +5.81% | KRW 102,500.00 | KRW 108,500.00 | KRW 102,400.00 | 242.22K |
| 2026-09-15 | KRW 101,500.00 | +1.00% | KRW 99,200.00 | KRW 104,000.00 | KRW 98,200.00 | 242.45K |
| 2026-09-14 | KRW 100,500.00 | +5.57% | KRW 94,800.00 | KRW 102,600.00 | KRW 93,500.00 | 305.15K |
| 2026-09-11 | KRW 95,200.00 | -1.04% | KRW 94,300.00 | KRW 95,900.00 | KRW 94,100.00 | 308.69K |
| 2026-09-10 | KRW 96,200.00 | -1.64% | KRW 96,400.00 | KRW 97,500.00 | KRW 94,400.00 | 254.79K |
| 2026-09-09 | KRW 97,800.00 | -2.00% | KRW 99,800.00 | KRW 99,800.00 | KRW 97,500.00 | 92.11K |
| 2026-09-08 | KRW 99,800.00 | +2.15% | KRW 99,900.00 | KRW 100,700.00 | KRW 97,400.00 | 156.13K |
| 2026-09-07 | KRW 97,700.00 | -1.71% | KRW 99,900.00 | KRW 100,100.00 | KRW 96,500.00 | 113.97K |
| 2026-09-04 | KRW 99,400.00 | +1.22% | KRW 98,900.00 | KRW 100,600.00 | KRW 98,700.00 | 110.38K |
| 2026-09-03 | KRW 98,200.00 | -0.51% | KRW 98,700.00 | KRW 101,000.00 | KRW 96,700.00 | 150.40K |
| 2026-09-02 | KRW 98,700.00 | +0.92% | KRW 97,700.00 | KRW 100,500.00 | KRW 97,200.00 | 225.88K |
| 2026-09-01 | KRW 97,800.00 | +0.93% | KRW 96,000.00 | KRW 98,950.00 | KRW 94,500.00 | 81.94K |
| 2026-08-31 | KRW 96,900.00 | -3.49% | KRW 100,100.00 | KRW 100,200.00 | KRW 96,300.00 | 266.13K |
| 2026-08-28 | KRW 100,400.00 | +2.14% | KRW 97,200.00 | KRW 100,600.00 | KRW 94,800.00 | 166.46K |
| 2026-08-27 | KRW 98,300.00 | -1.70% | KRW 101,400.00 | KRW 101,600.00 | KRW 97,800.00 | 125.71K |
| 2026-08-26 | KRW 100,000.00 | +1.32% | KRW 99,400.00 | KRW 100,400.00 | KRW 97,700.00 | 128.49K |
| 2026-08-25 | KRW 98,700.00 | +1.23% | KRW 97,100.00 | KRW 99,800.00 | KRW 95,600.00 | 182.27K |
| 2026-08-24 | KRW 97,500.00 | +1.67% | KRW 95,900.00 | KRW 98,900.00 | KRW 95,100.00 | 134.14K |
| 2026-08-21 | KRW 95,900.00 | +2.68% | KRW 92,200.00 | KRW 96,700.00 | KRW 91,800.00 | 123.82K |
| 2026-08-20 | KRW 93,400.00 | -0.11% | KRW 93,300.00 | KRW 94,900.00 | KRW 92,200.00 | 172.57K |
| 2026-08-19 | KRW 93,500.00 | -3.11% | KRW 94,700.00 | KRW 94,700.00 | KRW 91,900.00 | 126.41K |
| 2026-08-18 | KRW 96,500.00 | -1.73% | KRW 97,300.00 | KRW 97,900.00 | KRW 95,200.00 | 171.03K |
| 2026-08-14 | KRW 98,200.00 | +1.03% | KRW 95,300.00 | KRW 99,000.00 | KRW 95,100.00 | 81.32K |
| 2026-08-13 | KRW 97,200.00 | +1.46% | KRW 94,900.00 | KRW 97,600.00 | KRW 94,500.00 | 209.75K |
| 2026-08-12 | KRW 95,800.00 | -1.84% | KRW 98,600.00 | KRW 101,700.00 | KRW 95,100.00 | 199.62K |
| 2026-08-11 | KRW 97,600.00 | +3.50% | KRW 93,800.00 | KRW 100,400.00 | KRW 93,100.00 | 185.03K |
| 2026-08-10 | KRW 94,300.00 | -1.46% | KRW 94,600.00 | KRW 94,800.00 | KRW 88,800.00 | 236.20K |
| 2026-08-07 | KRW 95,700.00 | -0.93% | KRW 95,700.00 | KRW 96,600.00 | KRW 92,000.00 | 154.25K |
| 2026-08-06 | KRW 96,600.00 | +4.09% | KRW 93,300.00 | KRW 96,600.00 | KRW 93,000.00 | 189.01K |
| 2026-08-05 | KRW 92,800.00 | -1.59% | KRW 93,100.00 | KRW 95,700.00 | KRW 92,000.00 | 217.44K |
| 2026-08-04 | KRW 94,300.00 | +2.28% | KRW 91,600.00 | KRW 94,300.00 | KRW 91,300.00 | 194.26K |
| 2026-08-03 | KRW 92,200.00 | +0.77% | KRW 89,000.00 | KRW 93,600.00 | KRW 88,900.00 | 174.81K |
| 2026-07-31 | KRW 91,500.00 | +0.33% | KRW 89,700.00 | KRW 93,200.00 | KRW 89,200.00 | 228.66K |
| 2026-07-30 | KRW 91,200.00 | +0.66% | KRW 92,500.00 | KRW 94,300.00 | KRW 89,600.00 | 246.71K |
| 2026-07-29 | KRW 90,600.00 | -0.66% | KRW 91,500.00 | KRW 95,300.00 | KRW 88,000.00 | 297.23K |
| 2026-07-28 | KRW 91,200.00 | -1.19% | KRW 91,500.00 | KRW 93,500.00 | KRW 89,800.00 | 197.22K |
| 2026-07-27 | KRW 92,300.00 | +0.54% | KRW 92,500.00 | KRW 94,700.00 | KRW 90,700.00 | 132.80K |
| 2026-07-24 | KRW 91,800.00 | +1.21% | KRW 89,300.00 | KRW 92,000.00 | KRW 88,900.00 | 161.98K |
| 2026-07-23 | KRW 90,700.00 | -1.20% | KRW 90,000.00 | KRW 92,300.00 | KRW 89,000.00 | 117.73K |
| 2026-07-22 | KRW 91,800.00 | -1.82% | KRW 94,000.00 | KRW 96,100.00 | KRW 91,200.00 | 96.94K |
| 2026-07-21 | KRW 93,500.00 | +1.19% | KRW 90,400.00 | KRW 95,200.00 | KRW 90,300.00 | 120.29K |
| 2026-07-20 | KRW 92,400.00 | -4.45% | KRW 96,600.00 | KRW 96,700.00 | KRW 90,100.00 | 142.96K |
| 2026-07-16 | KRW 96,700.00 | +1.04% | KRW 96,000.00 | KRW 98,500.00 | KRW 95,100.00 | 320.13K |
| 2026-07-15 | KRW 95,700.00 | +1.59% | KRW 95,500.00 | KRW 97,900.00 | KRW 93,600.00 | 169.24K |
| 2026-07-14 | KRW 94,200.00 | +2.73% | KRW 95,400.00 | KRW 96,000.00 | KRW 92,100.00 | 486.27K |
| 2026-07-13 | KRW 91,700.00 | +2.00% | KRW 90,900.00 | KRW 93,700.00 | KRW 90,600.00 | 155.20K |
| 2026-07-10 | KRW 89,900.00 | +5.76% | KRW 87,000.00 | KRW 92,900.00 | KRW 86,500.00 | 166.66K |
| 2026-07-09 | KRW 85,000.00 | -7.31% | KRW 92,600.00 | KRW 93,300.00 | KRW 84,300.00 | 299.30K |
| 2026-07-08 | KRW 91,700.00 | -5.27% | KRW 99,500.00 | KRW 100,000.00 | KRW 90,200.00 | 187.49K |
| 2026-07-07 | KRW 96,800.00 | +1.89% | KRW 95,400.00 | KRW 97,100.00 | KRW 94,000.00 | 142.39K |
| 2026-07-06 | KRW 95,000.00 | -0.42% | KRW 96,500.00 | KRW 98,100.00 | KRW 92,100.00 | 143.60K |
| 2026-07-03 | KRW 95,400.00 | -0.73% | KRW 99,300.00 | KRW 99,500.00 | KRW 93,300.00 | 202.26K |
| 2026-07-02 | KRW 96,100.00 | +1.16% | KRW 95,300.00 | KRW 100,500.00 | KRW 92,400.00 | 203.24K |
| 2026-07-01 | KRW 95,000.00 | +5.20% | KRW 91,200.00 | KRW 95,300.00 | KRW 90,300.00 | 216.00K |
| 2026-06-30 | KRW 90,300.00 | -1.10% | KRW 90,400.00 | KRW 92,700.00 | KRW 88,600.00 | 266.86K |
| 2026-06-29 | KRW 91,300.00 | +6.53% | KRW 87,000.00 | KRW 92,100.00 | KRW 84,900.00 | 162.73K |
| 2026-06-26 | KRW 85,700.00 | -1.49% | KRW 86,300.00 | KRW 87,300.00 | KRW 83,500.00 | 303.28K |
| 2026-06-25 | KRW 87,000.00 | +0.81% | KRW 86,600.00 | KRW 90,700.00 | KRW 86,400.00 | 172.74K |
| 2026-06-24 | KRW 86,300.00 | +0.35% | KRW 87,000.00 | KRW 87,500.00 | KRW 83,100.00 | 191.57K |
| 2026-06-23 | KRW 86,000.00 | 0.00% | KRW 85,600.00 | KRW 88,800.00 | KRW 85,000.00 | 192.24K |
| 2026-06-22 | KRW 86,000.00 | -1.60% | KRW 88,500.00 | KRW 89,200.00 | KRW 85,900.00 | 132.41K |
| 2026-06-19 | KRW 87,400.00 | -3.96% | KRW 90,800.00 | KRW 91,200.00 | KRW 86,000.00 | 484.79K |
| 2026-06-18 | KRW 91,000.00 | -0.87% | KRW 91,100.00 | KRW 92,900.00 | KRW 90,000.00 | 177.30K |
| 2026-06-17 | KRW 91,800.00 | +0.66% | KRW 91,700.00 | KRW 93,500.00 | KRW 90,300.00 | 151.59K |
| 2026-06-16 | KRW 91,200.00 | -0.11% | KRW 91,700.00 | KRW 93,400.00 | KRW 90,200.00 | 235.72K |
| 2026-06-15 | KRW 91,300.00 | +2.58% | KRW 90,200.00 | KRW 93,100.00 | KRW 88,200.00 | 227.54K |
| 2026-06-12 | KRW 89,000.00 | -3.26% | KRW 92,900.00 | KRW 93,000.00 | KRW 88,500.00 | 228.15K |
| 2026-06-11 | KRW 92,000.00 | 0.00% | KRW 91,900.00 | KRW 92,400.00 | KRW 86,100.00 | 586.70K |
| 2026-06-10 | KRW 92,000.00 | -0.43% | KRW 89,800.00 | KRW 92,800.00 | KRW 89,300.00 | 361.72K |
| 2026-06-09 | KRW 92,400.00 | +5.72% | KRW 87,700.00 | KRW 93,300.00 | KRW 87,600.00 | 229.29K |
| 2026-06-08 | KRW 87,400.00 | -7.22% | KRW 90,600.00 | KRW 93,200.00 | KRW 85,200.00 | 462.15K |
| 2026-06-05 | KRW 94,200.00 | +1.29% | KRW 95,400.00 | KRW 98,300.00 | KRW 93,400.00 | 389.47K |
| 2026-06-04 | KRW 93,000.00 | -1.69% | KRW 94,000.00 | KRW 96,900.00 | KRW 92,100.00 | 261.61K |
| 2026-06-02 | KRW 94,600.00 | +5.11% | KRW 91,900.00 | KRW 95,000.00 | KRW 90,400.00 | 350.75K |
| 2026-06-01 | KRW 90,000.00 | 0.00% | KRW 90,000.00 | KRW 91,200.00 | KRW 88,100.00 | 197.83K |
| 2026-05-29 | KRW 90,000.00 | -2.60% | KRW 94,400.00 | KRW 94,400.00 | KRW 88,700.00 | 338.51K |
| 2026-05-28 | KRW 92,400.00 | +0.98% | KRW 91,500.00 | KRW 94,100.00 | KRW 90,700.00 | 246.33K |
| 2026-05-27 | KRW 91,500.00 | -2.35% | KRW 93,300.00 | KRW 94,600.00 | KRW 90,200.00 | 189.59K |
| 2026-05-26 | KRW 93,700.00 | -0.53% | KRW 97,900.00 | KRW 99,100.00 | KRW 93,500.00 | 369.42K |
| 2026-05-22 | KRW 94,200.00 | +0.53% | KRW 96,100.00 | KRW 96,300.00 | KRW 92,100.00 | 323.45K |
| 2026-05-21 | KRW 93,700.00 | +6.24% | KRW 89,200.00 | KRW 95,000.00 | KRW 89,100.00 | 308.03K |