COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23,250.00 | 23,600.00 | 23,150.00 | 23,250.00 | 21,549.08 | 43,108 |
| 2024-04-29 | 22,800.00 | 23,150.00 | 22,750.00 | 23,150.00 | 21,456.40 | 36,788 |
| 2024-04-26 | 22,600.00 | 22,900.00 | 22,200.00 | 22,750.00 | 21,085.66 | 44,708 |
| 2024-04-25 | 23,050.00 | 23,200.00 | 22,600.00 | 22,600.00 | 20,946.64 | 29,093 |
| 2024-04-24 | 23,000.00 | 23,400.00 | 22,800.00 | 23,250.00 | 21,549.08 | 49,914 |
| 2024-04-23 | 22,400.00 | 23,150.00 | 22,350.00 | 22,750.00 | 21,085.66 | 38,459 |
| 2024-04-22 | 22,650.00 | 22,850.00 | 22,450.00 | 22,600.00 | 20,946.64 | 37,635 |
| 2024-04-19 | 23,100.00 | 23,100.00 | 22,200.00 | 22,600.00 | 20,946.64 | 43,127 |
| 2024-04-18 | 21,850.00 | 23,050.00 | 21,850.00 | 23,000.00 | 21,317.37 | 71,398 |
| 2024-04-17 | 22,600.00 | 23,050.00 | 21,950.00 | 22,000.00 | 20,390.53 | 79,552 |
| 2024-04-16 | 22,850.00 | 23,250.00 | 22,600.00 | 22,600.00 | 20,946.64 | 53,040 |
| 2024-04-15 | 23,300.00 | 23,500.00 | 22,450.00 | 23,350.00 | 21,641.77 | 70,249 |
| 2024-04-12 | 24,150.00 | 24,200.00 | 23,550.00 | 23,550.00 | 21,827.14 | 53,255 |
| 2024-04-11 | 24,200.00 | 24,400.00 | 23,650.00 | 24,000.00 | 22,244.21 | 46,641 |
| 2024-04-09 | 24,150.00 | 24,600.00 | 24,100.00 | 24,350.00 | 22,568.61 | 61,743 |
| 2024-04-08 | 25,000.00 | 25,050.00 | 24,100.00 | 24,400.00 | 22,614.95 | 61,562 |
| 2024-04-05 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 23,171.06 | 69,495 |
| 2024-04-04 | 25,900.00 | 26,150.00 | 25,350.00 | 25,500.00 | 23,634.48 | 48,593 |
| 2024-04-03 | 26,550.00 | 26,800.00 | 25,850.00 | 25,850.00 | 23,958.87 | 73,492 |
| 2024-04-02 | 26,800.00 | 27,200.00 | 26,150.00 | 26,850.00 | 24,885.72 | 108,178 |
| 2024-04-01 | 26,600.00 | 27,050.00 | 26,550.00 | 27,000.00 | 25,024.74 | 55,464 |
| 2024-03-29 | 27,200.00 | 27,200.00 | 26,450.00 | 26,650.00 | 24,700.35 | 64,547 |
| 2024-03-28 | 26,900.00 | 27,250.00 | 26,700.00 | 27,250.00 | 25,256.45 | 60,394 |
| 2024-03-27 | 26,700.00 | 27,500.00 | 26,700.00 | 26,750.00 | 24,793.03 | 64,502 |
| 2024-03-26 | 27,200.00 | 27,700.00 | 26,800.00 | 26,950.00 | 24,978.40 | 75,612 |
| 2024-03-25 | 27,450.00 | 27,450.00 | 27,050.00 | 27,250.00 | 25,256.45 | 52,632 |
| 2024-03-22 | 27,350.00 | 27,400.00 | 26,950.00 | 27,300.00 | 25,302.79 | 38,514 |
| 2024-03-21 | 27,200.00 | 27,500.00 | 27,100.00 | 27,100.00 | 25,117.43 | 47,529 |
| 2024-03-20 | 27,600.00 | 27,750.00 | 27,000.00 | 27,050.00 | 25,071.08 | 64,397 |
| 2024-03-19 | 27,950.00 | 28,000.00 | 27,350.00 | 27,600.00 | 25,580.85 | 72,621 |
| 2024-03-18 | 26,500.00 | 27,900.00 | 26,450.00 | 27,900.00 | 25,858.90 | 140,436 |
| 2024-03-15 | 27,000.00 | 27,000.00 | 26,400.00 | 26,550.00 | 24,607.66 | 49,633 |
| 2024-03-14 | 27,250.00 | 27,500.00 | 26,950.00 | 27,050.00 | 25,071.08 | 62,458 |
| 2024-03-13 | 27,800.00 | 27,900.00 | 27,200.00 | 27,450.00 | 25,441.82 | 102,181 |
| 2024-03-12 | 26,850.00 | 28,200.00 | 26,700.00 | 27,550.00 | 25,534.50 | 228,378 |
| 2024-03-11 | 26,550.00 | 27,150.00 | 26,450.00 | 26,700.00 | 24,746.69 | 61,500 |
| 2024-03-08 | 26,800.00 | 27,450.00 | 26,450.00 | 26,800.00 | 24,839.37 | 123,394 |
| 2024-03-07 | 26,400.00 | 26,850.00 | 25,650.00 | 26,700.00 | 24,746.69 | 111,907 |
| 2024-03-06 | 26,250.00 | 26,600.00 | 25,900.00 | 26,250.00 | 24,329.61 | 102,916 |
| 2024-03-05 | 26,750.00 | 26,850.00 | 26,150.00 | 26,300.00 | 24,375.95 | 104,423 |
| 2024-03-04 | 26,650.00 | 27,300.00 | 26,650.00 | 27,000.00 | 25,024.74 | 58,599 |
| 2024-02-29 | 26,850.00 | 26,950.00 | 26,350.00 | 26,550.00 | 24,607.66 | 74,872 |
| 2024-02-28 | 27,250.00 | 27,800.00 | 26,850.00 | 26,950.00 | 24,978.40 | 61,897 |
| 2024-02-27 | 27,300.00 | 28,200.00 | 26,950.00 | 27,050.00 | 25,071.08 | 101,890 |
| 2024-02-26 | 28,500.00 | 28,700.00 | 27,550.00 | 27,600.00 | 25,580.85 | 151,472 |
| 2024-02-23 | 27,800.00 | 29,450.00 | 27,050.00 | 28,150.00 | 26,090.61 | 372,347 |
| 2024-02-22 | 27,950.00 | 28,350.00 | 27,550.00 | 27,650.00 | 25,627.19 | 159,257 |
| 2024-02-21 | 27,200.00 | 28,650.00 | 26,800.00 | 28,450.00 | 26,368.66 | 370,266 |
| 2024-02-20 | 27,100.00 | 27,400.00 | 26,800.00 | 27,150.00 | 25,163.77 | 60,068 |
| 2024-02-19 | 27,500.00 | 27,500.00 | 27,000.00 | 27,150.00 | 25,163.77 | 57,625 |
| 2024-02-16 | 28,200.00 | 28,250.00 | 27,550.00 | 27,650.00 | 25,627.19 | 70,494 |
| 2024-02-15 | 27,450.00 | 27,800.00 | 27,350.00 | 27,750.00 | 25,719.87 | 100,739 |
| 2024-02-14 | 26,650.00 | 27,400.00 | 26,550.00 | 27,250.00 | 25,256.45 | 62,716 |
| 2024-02-13 | 26,450.00 | 28,650.00 | 26,350.00 | 27,050.00 | 25,071.08 | 199,380 |
| 2024-02-08 | 26,500.00 | 26,750.00 | 26,350.00 | 26,650.00 | 24,700.35 | 30,860 |
| 2024-02-07 | 26,550.00 | 27,500.00 | 26,200.00 | 26,300.00 | 24,375.95 | 100,811 |
| 2024-02-06 | 26,350.00 | 27,050.00 | 26,300.00 | 26,650.00 | 24,700.35 | 84,949 |
| 2024-02-05 | 26,100.00 | 26,950.00 | 26,050.00 | 26,950.00 | 24,978.40 | 95,180 |
| 2024-02-02 | 25,850.00 | 26,500.00 | 25,650.00 | 26,450.00 | 24,514.98 | 96,462 |
| 2024-02-01 | 25,150.00 | 25,800.00 | 25,150.00 | 25,600.00 | 23,727.16 | 63,423 |
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.