COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 15,450.00 | 16,000.00 | 15,370.00 | 15,900.00 | 15,900.00 | 177,683 |
| 2026-04-20 | 15,490.00 | 15,500.00 | 15,150.00 | 15,290.00 | 15,290.00 | 55,421 |
| 2026-04-17 | 15,060.00 | 15,470.00 | 14,610.00 | 15,350.00 | 15,350.00 | 114,078 |
| 2026-04-16 | 14,940.00 | 15,140.00 | 14,860.00 | 15,070.00 | 15,070.00 | 53,474 |
| 2026-04-15 | 14,830.00 | 14,970.00 | 14,595.00 | 14,880.00 | 14,880.00 | 48,521 |
| 2026-04-14 | 14,380.00 | 14,700.00 | 14,380.00 | 14,590.00 | 14,590.00 | 46,002 |
| 2026-04-13 | 14,100.00 | 14,400.00 | 13,960.00 | 14,200.00 | 14,200.00 | 49,087 |
| 2026-04-10 | 14,150.00 | 14,410.00 | 14,150.00 | 14,320.00 | 14,320.00 | 39,723 |
| 2026-04-09 | 14,470.00 | 14,470.00 | 13,960.00 | 14,010.00 | 14,010.00 | 40,566 |
| 2026-04-08 | 14,080.00 | 14,360.00 | 13,940.00 | 14,340.00 | 14,340.00 | 78,950 |
| 2026-04-07 | 13,940.00 | 14,100.00 | 13,560.00 | 13,700.00 | 13,700.00 | 27,250 |
| 2026-04-06 | 13,900.00 | 14,140.00 | 13,640.00 | 13,850.00 | 13,850.00 | 41,369 |
| 2026-04-03 | 13,710.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 28,352 |
| 2026-04-02 | 14,400.00 | 14,400.00 | 13,520.00 | 13,600.00 | 13,600.00 | 56,328 |
| 2026-04-01 | 13,890.00 | 14,190.00 | 13,690.00 | 14,190.00 | 14,190.00 | 29,042 |
| 2026-03-31 | 13,630.00 | 13,940.00 | 13,300.00 | 13,330.00 | 13,330.00 | 46,611 |
| 2026-03-30 | 13,520.00 | 13,970.00 | 13,520.00 | 13,760.00 | 13,760.00 | 38,623 |
| 2026-03-27 | 14,000.00 | 14,360.00 | 13,570.00 | 14,140.00 | 14,140.00 | 58,889 |
| 2026-03-26 | 14,490.00 | 14,530.00 | 14,010.00 | 14,110.00 | 14,110.00 | 44,552 |
| 2026-03-25 | 14,380.00 | 14,660.00 | 14,370.00 | 14,490.00 | 14,490.00 | 52,288 |
| 2026-03-24 | 14,420.00 | 14,740.00 | 13,800.00 | 14,360.00 | 14,360.00 | 71,096 |
| 2026-03-23 | 15,100.00 | 15,100.00 | 14,250.00 | 14,280.00 | 14,280.00 | 58,503 |
| 2026-03-20 | 14,740.00 | 15,330.00 | 14,640.00 | 15,330.00 | 15,330.00 | 63,587 |
| 2026-03-19 | 14,750.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 41,402 |
| 2026-03-18 | 15,620.00 | 16,280.00 | 15,000.00 | 15,020.00 | 15,020.00 | 143,365 |
| 2026-03-17 | 14,840.00 | 15,080.00 | 14,820.00 | 14,830.00 | 14,830.00 | 43,227 |
| 2026-03-16 | 14,890.00 | 15,180.00 | 14,540.00 | 14,700.00 | 14,700.00 | 31,695 |
| 2026-03-13 | 14,910.00 | 15,210.00 | 14,470.00 | 14,950.00 | 14,950.00 | 31,514 |
| 2026-03-12 | 14,820.00 | 15,250.00 | 14,770.00 | 14,970.00 | 14,970.00 | 41,069 |
| 2026-03-11 | 14,950.00 | 15,240.00 | 14,750.00 | 15,060.00 | 15,060.00 | 60,204 |
| 2026-03-10 | 14,800.00 | 15,120.00 | 14,560.00 | 14,810.00 | 14,810.00 | 50,177 |
| 2026-03-09 | 14,890.00 | 14,890.00 | 13,900.00 | 14,300.00 | 14,300.00 | 85,279 |
| 2026-03-06 | 14,550.00 | 15,350.00 | 14,400.00 | 15,270.00 | 15,270.00 | 67,724 |
| 2026-03-05 | 14,000.00 | 14,960.00 | 14,000.00 | 14,730.00 | 14,730.00 | 145,233 |
| 2026-03-04 | 15,580.00 | 15,730.00 | 13,000.00 | 13,370.00 | 13,370.00 | 225,400 |
| 2026-03-03 | 16,310.00 | 16,500.00 | 15,770.00 | 15,780.00 | 15,780.00 | 200,311 |
| 2026-02-27 | 16,820.00 | 16,950.00 | 16,410.00 | 16,450.00 | 16,450.00 | 103,850 |
| 2026-02-26 | 17,200.00 | 17,390.00 | 16,840.00 | 16,950.00 | 16,950.00 | 83,087 |
| 2026-02-25 | 17,190.00 | 17,400.00 | 16,980.00 | 17,140.00 | 17,140.00 | 103,429 |
| 2026-02-24 | 17,170.00 | 17,340.00 | 16,850.00 | 17,050.00 | 17,050.00 | 81,876 |
| 2026-02-23 | 17,290.00 | 17,460.00 | 16,780.00 | 16,960.00 | 16,960.00 | 103,355 |
| 2026-02-20 | 17,580.00 | 17,780.00 | 17,220.00 | 17,230.00 | 17,230.00 | 59,267 |
| 2026-02-19 | 17,400.00 | 17,550.00 | 16,860.00 | 17,550.00 | 17,550.00 | 101,624 |
| 2026-02-13 | 17,810.00 | 17,900.00 | 17,090.00 | 17,210.00 | 17,210.00 | 115,049 |
| 2026-02-12 | 18,030.00 | 18,190.00 | 17,800.00 | 17,900.00 | 17,900.00 | 76,287 |
| 2026-02-11 | 18,190.00 | 18,200.00 | 17,650.00 | 17,830.00 | 17,830.00 | 49,678 |
| 2026-02-10 | 17,900.00 | 18,380.00 | 17,770.00 | 17,990.00 | 17,990.00 | 89,183 |
| 2026-02-09 | 17,430.00 | 17,960.00 | 17,220.00 | 17,890.00 | 17,890.00 | 106,286 |
| 2026-02-06 | 17,070.00 | 17,150.00 | 16,270.00 | 16,920.00 | 16,920.00 | 132,745 |
| 2026-02-05 | 18,260.00 | 18,260.00 | 17,500.00 | 17,520.00 | 17,520.00 | 180,332 |
| 2026-02-04 | 18,250.00 | 18,590.00 | 18,020.00 | 18,400.00 | 18,400.00 | 136,727 |
| 2026-02-03 | 18,300.00 | 18,420.00 | 17,880.00 | 18,300.00 | 18,300.00 | 117,852 |
| 2026-02-02 | 18,300.00 | 18,950.00 | 17,610.00 | 17,780.00 | 17,780.00 | 187,216 |
| 2026-01-30 | 19,190.00 | 19,270.00 | 18,380.00 | 18,630.00 | 18,630.00 | 196,430 |
| 2026-01-29 | 19,370.00 | 19,450.00 | 18,200.00 | 19,070.00 | 19,070.00 | 261,792 |
| 2026-01-28 | 19,560.00 | 19,840.00 | 19,010.00 | 19,260.00 | 19,260.00 | 322,859 |
| 2026-01-27 | 19,270.00 | 19,990.00 | 19,240.00 | 19,440.00 | 19,440.00 | 392,670 |
| 2026-01-26 | 19,000.00 | 19,870.00 | 18,600.00 | 19,180.00 | 19,180.00 | 451,247 |
| 2026-01-23 | 20,350.00 | 20,500.00 | 18,600.00 | 18,890.00 | 18,890.00 | 579,047 |
| 2026-01-22 | 18,400.00 | 21,150.00 | 18,230.00 | 20,200.00 | 20,200.00 | 2,572,965 |
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.