COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16,680.00 | 17,110.00 | 16,600.00 | 17,050.00 | 15,802.66 | 29,383 |
| 2024-07-26 | 16,700.00 | 16,800.00 | 16,330.00 | 16,670.00 | 15,450.46 | 32,344 |
| 2024-07-25 | 16,500.00 | 16,930.00 | 16,400.00 | 16,700.00 | 15,478.27 | 31,150 |
| 2024-07-24 | 16,420.00 | 17,150.00 | 16,330.00 | 16,960.00 | 15,719.24 | 57,261 |
| 2024-07-23 | 16,540.00 | 16,910.00 | 16,490.00 | 16,620.00 | 15,404.12 | 58,463 |
| 2024-07-22 | 17,330.00 | 17,460.00 | 16,450.00 | 16,530.00 | 15,320.70 | 63,132 |
| 2024-07-19 | 17,120.00 | 17,500.00 | 17,050.00 | 17,500.00 | 16,219.74 | 25,426 |
| 2024-07-18 | 17,070.00 | 17,460.00 | 16,810.00 | 17,300.00 | 16,034.37 | 46,303 |
| 2024-07-17 | 17,900.00 | 18,060.00 | 17,220.00 | 17,220.00 | 15,960.22 | 49,704 |
| 2024-07-16 | 17,960.00 | 18,090.00 | 17,770.00 | 17,900.00 | 16,590.48 | 37,665 |
| 2024-07-15 | 18,520.00 | 18,520.00 | 18,000.00 | 18,000.00 | 16,683.16 | 46,837 |
| 2024-07-12 | 17,900.00 | 18,510.00 | 17,560.00 | 18,330.00 | 16,989.02 | 145,823 |
| 2024-07-11 | 18,770.00 | 18,770.00 | 17,870.00 | 17,870.00 | 16,562.67 | 125,998 |
| 2024-07-10 | 19,140.00 | 19,200.00 | 18,580.00 | 18,580.00 | 17,220.73 | 68,160 |
| 2024-07-09 | 19,210.00 | 19,420.00 | 19,030.00 | 19,140.00 | 17,739.76 | 22,532 |
| 2024-07-08 | 19,040.00 | 19,280.00 | 18,960.00 | 19,240.00 | 17,832.45 | 20,320 |
| 2024-07-05 | 19,150.00 | 19,470.00 | 19,020.00 | 19,020.00 | 17,628.54 | 29,808 |
| 2024-07-04 | 19,570.00 | 19,590.00 | 19,150.00 | 19,250.00 | 17,841.71 | 26,904 |
| 2024-07-03 | 19,470.00 | 20,350.00 | 19,270.00 | 19,320.00 | 17,906.59 | 69,562 |
| 2024-07-02 | 19,510.00 | 19,510.00 | 18,920.00 | 19,280.00 | 17,869.52 | 41,165 |
| 2024-07-01 | 18,650.00 | 19,280.00 | 18,610.00 | 19,280.00 | 17,869.52 | 40,038 |
| 2024-06-28 | 18,620.00 | 18,920.00 | 18,580.00 | 18,820.00 | 17,443.17 | 33,157 |
| 2024-06-27 | 19,060.00 | 19,260.00 | 18,650.00 | 18,650.00 | 17,285.61 | 46,579 |
| 2024-06-26 | 19,080.00 | 19,150.00 | 18,730.00 | 18,770.00 | 17,396.83 | 52,754 |
| 2024-06-25 | 19,300.00 | 19,580.00 | 18,860.00 | 19,080.00 | 17,684.15 | 58,121 |
| 2024-06-24 | 20,100.00 | 20,150.00 | 19,250.00 | 19,410.00 | 17,990.01 | 82,827 |
| 2024-06-21 | 20,650.00 | 20,650.00 | 20,150.00 | 20,150.00 | 18,675.87 | 43,804 |
| 2024-06-20 | 20,750.00 | 21,150.00 | 20,550.00 | 20,750.00 | 19,231.98 | 39,258 |
| 2024-06-19 | 20,650.00 | 20,950.00 | 20,600.00 | 20,900.00 | 19,371.00 | 30,467 |
| 2024-06-18 | 21,200.00 | 21,300.00 | 20,700.00 | 20,700.00 | 19,185.64 | 42,588 |
| 2024-06-17 | 21,350.00 | 21,350.00 | 20,800.00 | 21,100.00 | 19,556.37 | 42,571 |
| 2024-06-14 | 22,400.00 | 22,400.00 | 21,250.00 | 21,350.00 | 19,788.08 | 81,966 |
| 2024-06-13 | 22,600.00 | 22,800.00 | 22,200.00 | 22,350.00 | 20,714.92 | 49,401 |
| 2024-06-12 | 22,200.00 | 23,650.00 | 22,150.00 | 22,500.00 | 20,853.95 | 141,470 |
| 2024-06-11 | 21,600.00 | 22,550.00 | 21,550.00 | 22,200.00 | 20,575.90 | 95,907 |
| 2024-06-10 | 21,550.00 | 21,800.00 | 21,200.00 | 21,600.00 | 20,019.79 | 34,147 |
| 2024-06-07 | 21,800.00 | 21,800.00 | 21,200.00 | 21,600.00 | 20,019.79 | 35,196 |
| 2024-06-05 | 20,700.00 | 21,600.00 | 20,650.00 | 21,400.00 | 19,834.42 | 71,614 |
| 2024-06-04 | 21,150.00 | 21,350.00 | 20,550.00 | 20,650.00 | 19,139.29 | 97,300 |
| 2024-06-03 | 20,800.00 | 21,250.00 | 20,800.00 | 21,150.00 | 19,602.71 | 30,837 |
| 2024-05-31 | 20,900.00 | 21,400.00 | 20,850.00 | 20,900.00 | 19,371.00 | 30,515 |
| 2024-05-30 | 21,550.00 | 21,550.00 | 20,900.00 | 20,900.00 | 19,371.00 | 48,764 |
| 2024-05-29 | 21,400.00 | 21,600.00 | 21,250.00 | 21,550.00 | 19,973.45 | 37,187 |
| 2024-05-28 | 21,900.00 | 21,950.00 | 21,350.00 | 21,400.00 | 19,834.42 | 39,680 |
| 2024-05-27 | 21,800.00 | 21,900.00 | 21,050.00 | 21,900.00 | 20,297.85 | 61,142 |
| 2024-05-24 | 21,600.00 | 21,950.00 | 21,600.00 | 21,800.00 | 20,205.16 | 24,280 |
| 2024-05-23 | 21,700.00 | 22,000.00 | 21,600.00 | 21,850.00 | 20,251.50 | 20,123 |
| 2024-05-22 | 21,850.00 | 22,100.00 | 21,700.00 | 21,700.00 | 20,112.48 | 26,102 |
| 2024-05-21 | 22,000.00 | 22,050.00 | 21,700.00 | 21,700.00 | 20,112.48 | 47,724 |
| 2024-05-20 | 22,400.00 | 22,400.00 | 21,950.00 | 22,250.00 | 20,622.24 | 40,007 |
| 2024-05-17 | 22,650.00 | 22,750.00 | 22,250.00 | 22,350.00 | 20,714.92 | 39,411 |
| 2024-05-16 | 22,650.00 | 22,950.00 | 22,300.00 | 22,650.00 | 20,992.98 | 44,177 |
| 2024-05-14 | 22,850.00 | 23,100.00 | 22,500.00 | 22,600.00 | 20,946.64 | 33,967 |
| 2024-05-13 | 22,850.00 | 22,900.00 | 22,450.00 | 22,850.00 | 21,178.35 | 44,564 |
| 2024-05-10 | 23,350.00 | 23,400.00 | 22,800.00 | 22,800.00 | 21,132.00 | 38,122 |
| 2024-05-09 | 23,400.00 | 23,500.00 | 23,100.00 | 23,300.00 | 21,595.42 | 31,546 |
| 2024-05-08 | 23,150.00 | 23,450.00 | 23,150.00 | 23,400.00 | 21,688.11 | 26,476 |
| 2024-05-07 | 23,600.00 | 23,750.00 | 23,250.00 | 23,350.00 | 21,641.77 | 35,042 |
| 2024-05-03 | 23,150.00 | 23,950.00 | 23,150.00 | 23,400.00 | 21,688.11 | 61,504 |
| 2024-05-02 | 23,250.00 | 23,400.00 | 23,000.00 | 23,150.00 | 21,456.40 | 26,834 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 204.0000 KRW |
| 2024-12-27 | 206.0000 KRW |
| 2023-12-27 | 257.5000 KRW |
| 2022-12-28 | 103.0000 KRW |
| 2021-12-29 | 103.0001 KRW |
| 2020-12-29 | 205.0002 KRW |
| 2019-12-27 | 477.0505 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.