COWINTECH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	31,000.01	31,000.01	30,150.01	30,450.01	27,150.15	103,699
2023-11-02	29,600.01	30,350.01	29,600.01	30,100.01	26,838.07	98,059
2023-11-01	29,750.01	30,600.01	28,900.01	29,000.01	25,857.28	102,584
2023-10-31	30,850.01	30,850.01	29,100.01	29,200.01	26,035.61	125,077
2023-10-30	29,600.01	30,800.01	29,250.01	30,500.01	27,194.73	135,011
2023-10-27	29,550.01	30,750.01	29,250.01	29,850.01	26,615.17	159,307
2023-10-26	29,700.01	30,200.01	29,450.01	29,550.01	26,347.68	199,761
2023-10-25	33,300.01	33,300.01	30,550.01	30,850.01	27,506.80	205,760
2023-10-24	32,850.01	33,000.01	31,200.01	32,900.01	29,334.64	196,430
2023-10-23	31,100.01	34,500.01	31,100.01	32,500.01	28,977.99	530,560
2023-10-20	30,800.01	32,750.01	29,750.01	31,650.01	28,220.10	233,458
2023-10-19	32,500.01	32,750.01	31,400.01	31,750.01	28,309.26	169,676
2023-10-18	34,150.01	34,850.01	33,400.01	33,400.01	29,780.46	108,466
2023-10-17	33,550.01	34,250.01	33,200.01	33,750.01	30,092.53	103,353
2023-10-16	32,850.01	33,250.01	32,250.01	33,250.01	29,646.71	120,353
2023-10-13	35,000.01	35,000.01	33,450.01	33,700.01	30,047.94	133,661
2023-10-12	33,750.01	34,650.01	33,400.01	34,650.01	30,894.99	126,568
2023-10-11	32,700.01	33,450.01	32,700.01	33,250.01	29,646.71	130,352
2023-10-10	33,850.01	34,100.01	32,100.01	32,250.01	28,755.08	167,350
2023-10-06	33,300.01	34,550.01	33,300.01	33,500.01	29,869.62	79,282
2023-10-05	33,700.01	34,650.01	33,150.01	33,450.01	29,825.04	137,324
2023-10-04	35,500.01	35,500.01	33,000.01	33,150.01	29,557.55	226,835
2023-09-27	33,100.01	36,100.01	33,100.01	35,850.01	31,964.95	151,214
2023-09-26	34,050.01	34,900.01	33,650.01	33,650.01	30,003.36	121,830
2023-09-25	35,250.01	36,300.01	34,250.01	34,300.01	30,582.92	183,147
2023-09-22	35,100.01	36,350.01	34,900.01	35,700.01	31,831.20	130,454
2023-09-21	37,450.01	37,450.01	36,050.01	36,050.01	32,143.28	153,866
2023-09-20	37,500.01	38,300.01	36,900.01	37,650.01	33,569.88	141,009
2023-09-19	39,800.01	39,900.01	37,400.01	37,500.01	33,436.14	262,287
2023-09-18	38,550.01	40,350.01	38,250.01	39,450.01	35,174.82	322,583
2023-09-15	38,450.01	39,450.01	38,200.01	38,500.01	34,327.77	201,819
2023-09-14	37,400.01	39,600.01	37,150.01	38,300.01	34,149.44	380,981
2023-09-13	37,850.01	38,350.01	36,300.01	36,500.01	32,544.51	345,620
2023-09-12	40,900.01	42,000.01	37,100.01	37,750.01	33,659.05	1,216,707
2023-09-11	40,500.01	40,550.01	39,150.01	39,750.01	35,442.31	217,977
2023-09-08	39,650.01	40,700.01	38,400.01	39,850.01	35,531.47	280,055
2023-09-07	40,750.01	41,450.01	39,000.01	39,650.01	35,353.14	392,368
2023-09-06	40,550.01	41,300.01	39,650.01	40,400.01	36,021.87	468,704
2023-09-05	39,000.01	40,850.01	38,050.01	39,950.01	35,620.63	689,985
2023-09-04	36,550.01	38,550.01	36,150.01	38,450.01	34,283.19	379,383
2023-09-01	36,950.01	37,000.01	35,850.01	36,550.01	32,589.09	200,784
2023-08-31	36,350.01	36,750.01	35,600.01	36,350.01	32,410.76	192,630
2023-08-30	36,150.01	36,800.01	35,300.01	36,000.01	32,098.69	242,182
2023-08-29	36,150.01	36,200.01	34,900.01	35,400.01	31,563.72	160,475
2023-08-28	33,000.01	35,750.01	33,000.01	35,750.01	31,875.79	346,215
2023-08-25	32,400.01	33,000.01	32,350.01	32,600.01	29,067.15	99,874
2023-08-24	33,050.01	33,400.01	32,800.01	33,250.01	29,646.71	81,380
2023-08-23	33,600.01	33,850.01	32,700.01	32,850.01	29,290.06	84,122
2023-08-22	34,150.01	34,500.01	33,100.01	33,500.01	29,869.62	96,815
2023-08-21	32,650.01	34,000.01	32,600.01	33,500.01	29,869.62	102,537
2023-08-18	32,800.01	33,200.01	32,250.01	32,600.01	29,067.15	118,626
2023-08-17	33,000.01	33,750.01	32,250.01	33,350.01	29,735.87	212,414
2023-08-16	34,900.01	35,700.01	33,350.01	33,350.01	29,735.87	308,261
2023-08-14	34,700.01	35,000.01	33,350.01	34,400.01	30,672.09	264,109
2023-08-11	34,600.01	34,850.01	33,950.01	34,550.01	30,805.83	136,647
2023-08-10	34,500.01	35,050.01	33,500.01	34,200.01	30,493.76	173,781
2023-08-09	34,200.01	35,000.01	34,150.01	34,650.01	30,894.99	121,637
2023-08-08	33,700.01	34,550.01	33,000.01	34,550.01	30,805.83	157,560
2023-08-07	35,850.01	35,850.01	33,600.01	33,700.01	30,047.94	278,353
2023-08-04	37,300.01	37,900.01	35,850.01	35,900.01	32,009.53	233,872

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.