COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,360.00 | 9,430.00 | 9,000.00 | 9,140.00 | 9,140.00 | 44,008 |
| 2026-07-20 | 9,850.00 | 9,850.00 | 9,150.00 | 9,400.00 | 9,400.00 | 39,615 |
| 2026-07-16 | 10,230.00 | 10,400.00 | 9,650.00 | 9,870.00 | 9,870.00 | 28,001 |
| 2026-07-15 | 9,450.00 | 10,360.00 | 9,450.00 | 10,120.00 | 10,120.00 | 51,232 |
| 2026-07-14 | 9,700.00 | 9,960.00 | 9,110.00 | 9,410.00 | 9,410.00 | 71,547 |
| 2026-07-13 | 10,200.00 | 10,370.00 | 9,660.00 | 9,700.00 | 9,700.00 | 51,217 |
| 2026-07-10 | 9,710.00 | 10,260.00 | 9,710.00 | 10,180.00 | 10,180.00 | 28,923 |
| 2026-07-09 | 9,790.00 | 10,190.00 | 9,380.00 | 9,690.00 | 9,690.00 | 55,032 |
| 2026-07-08 | 9,900.00 | 10,300.00 | 9,690.00 | 9,790.00 | 9,790.00 | 36,946 |
| 2026-07-07 | 10,280.00 | 10,490.00 | 9,800.00 | 10,090.00 | 10,090.00 | 29,434 |
| 2026-07-06 | 10,340.00 | 10,500.00 | 10,060.00 | 10,360.00 | 10,360.00 | 18,299 |
| 2026-07-03 | 10,310.00 | 10,530.00 | 9,420.00 | 10,430.00 | 10,430.00 | 39,443 |
| 2026-07-02 | 10,800.00 | 10,800.00 | 10,260.00 | 10,400.00 | 10,400.00 | 34,815 |
| 2026-07-01 | 10,780.00 | 10,940.00 | 10,570.00 | 10,800.00 | 10,800.00 | 28,367 |
| 2026-06-30 | 10,900.00 | 11,330.00 | 10,380.00 | 10,770.00 | 10,770.00 | 55,284 |
| 2026-06-29 | 9,630.00 | 11,150.00 | 9,630.00 | 11,030.00 | 11,030.00 | 44,062 |
| 2026-06-26 | 10,220.00 | 10,220.00 | 9,380.00 | 9,960.00 | 9,960.00 | 95,432 |
| 2026-06-25 | 10,560.00 | 10,960.00 | 10,200.00 | 10,220.00 | 10,220.00 | 35,838 |
| 2026-06-24 | 10,260.00 | 10,830.00 | 10,260.00 | 10,690.00 | 10,690.00 | 54,099 |
| 2026-06-23 | 11,100.00 | 11,310.00 | 10,250.00 | 10,340.00 | 10,340.00 | 97,423 |
| 2026-06-22 | 11,200.00 | 11,740.00 | 11,100.00 | 11,380.00 | 11,380.00 | 40,861 |
| 2026-06-19 | 12,010.00 | 12,200.00 | 11,330.00 | 11,530.00 | 11,530.00 | 84,852 |
| 2026-06-18 | 12,570.00 | 12,730.00 | 11,850.00 | 12,000.00 | 12,000.00 | 38,799 |
| 2026-06-17 | 12,600.00 | 12,780.00 | 12,350.00 | 12,580.00 | 12,580.00 | 33,017 |
| 2026-06-16 | 12,730.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | 29,369 |
| 2026-06-15 | 12,810.00 | 13,060.00 | 12,570.00 | 12,730.00 | 12,730.00 | 39,592 |
| 2026-06-12 | 12,620.00 | 12,840.00 | 12,400.00 | 12,560.00 | 12,560.00 | 28,704 |
| 2026-06-11 | 12,130.00 | 12,270.00 | 11,670.00 | 12,230.00 | 12,230.00 | 32,954 |
| 2026-06-10 | 12,670.00 | 13,090.00 | 11,920.00 | 12,190.00 | 12,190.00 | 32,151 |
| 2026-06-09 | 11,600.00 | 12,880.00 | 11,600.00 | 12,690.00 | 12,690.00 | 46,608 |
| 2026-06-08 | 12,060.00 | 12,180.00 | 11,460.00 | 11,460.00 | 11,460.00 | 74,043 |
| 2026-06-05 | 12,830.00 | 13,190.00 | 12,230.00 | 12,350.00 | 12,350.00 | 49,272 |
| 2026-06-04 | 12,890.00 | 13,340.00 | 12,740.00 | 12,830.00 | 12,830.00 | 41,171 |
| 2026-06-02 | 13,380.00 | 13,420.00 | 12,880.00 | 12,880.00 | 12,880.00 | 86,053 |
| 2026-06-01 | 14,060.00 | 14,090.00 | 13,360.00 | 13,380.00 | 13,380.00 | 96,330 |
| 2026-05-29 | 14,920.00 | 15,050.00 | 14,030.00 | 14,030.00 | 14,030.00 | 84,074 |
| 2026-05-28 | 15,200.00 | 15,360.00 | 14,090.00 | 14,550.00 | 14,550.00 | 78,418 |
| 2026-05-27 | 15,790.00 | 15,820.00 | 15,110.00 | 15,160.00 | 15,160.00 | 138,076 |
| 2026-05-26 | 15,460.00 | 15,800.00 | 15,310.00 | 15,400.00 | 15,400.00 | 72,193 |
| 2026-05-22 | 14,910.00 | 15,420.00 | 14,910.00 | 15,410.00 | 15,410.00 | 53,713 |
| 2026-05-21 | 14,010.00 | 15,180.00 | 14,010.00 | 14,890.00 | 14,890.00 | 81,493 |
| 2026-05-20 | 14,470.00 | 14,760.00 | 13,800.00 | 13,880.00 | 13,880.00 | 69,473 |
| 2026-05-19 | 15,230.00 | 15,370.00 | 14,360.00 | 14,470.00 | 14,470.00 | 78,669 |
| 2026-05-18 | 15,200.00 | 15,990.00 | 14,780.00 | 15,200.00 | 15,200.00 | 104,752 |
| 2026-05-15 | 15,500.00 | 15,590.00 | 14,540.00 | 14,700.00 | 14,700.00 | 101,337 |
| 2026-05-14 | 15,790.00 | 15,850.00 | 15,070.00 | 15,500.00 | 15,500.00 | 67,593 |
| 2026-05-13 | 15,950.00 | 16,400.00 | 15,330.00 | 15,400.00 | 15,400.00 | 83,332 |
| 2026-05-12 | 16,710.00 | 16,810.00 | 15,520.00 | 15,950.00 | 15,950.00 | 150,032 |
| 2026-05-11 | 17,600.00 | 18,080.00 | 16,460.00 | 16,680.00 | 16,680.00 | 214,825 |
| 2026-05-08 | 16,680.00 | 17,100.00 | 16,420.00 | 16,440.00 | 16,440.00 | 91,354 |
| 2026-05-07 | 17,090.00 | 17,090.00 | 16,550.00 | 16,680.00 | 16,680.00 | 102,054 |
| 2026-05-06 | 17,860.00 | 18,000.00 | 16,970.00 | 17,100.00 | 17,100.00 | 193,748 |
| 2026-05-04 | 17,750.00 | 18,480.00 | 17,390.00 | 17,730.00 | 17,730.00 | 435,946 |
| 2026-04-30 | 16,390.00 | 18,020.00 | 16,220.00 | 16,980.00 | 16,980.00 | 427,618 |
| 2026-04-29 | 16,310.00 | 16,460.00 | 16,120.00 | 16,380.00 | 16,380.00 | 97,274 |
| 2026-04-28 | 16,150.00 | 16,450.00 | 16,090.00 | 16,310.00 | 16,310.00 | 143,480 |
| 2026-04-27 | 16,450.00 | 16,480.00 | 15,970.00 | 16,130.00 | 16,130.00 | 131,307 |
| 2026-04-24 | 16,070.00 | 16,400.00 | 15,810.00 | 16,400.00 | 16,400.00 | 99,722 |
| 2026-04-23 | 16,310.00 | 16,310.00 | 15,580.00 | 15,980.00 | 15,980.00 | 135,225 |
| 2026-04-22 | 16,240.00 | 16,430.00 | 15,610.00 | 16,220.00 | 16,220.00 | 180,597 |
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.