COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 17,300.00 | 18,600.00 | 17,210.00 | 17,980.00 | 17,980.00 | 325,010 |
| 2026-01-20 | 18,530.00 | 18,810.00 | 17,550.00 | 17,750.00 | 17,750.00 | 352,548 |
| 2026-01-19 | 17,150.00 | 18,240.00 | 17,150.00 | 18,130.00 | 18,130.00 | 476,127 |
| 2026-01-16 | 17,850.00 | 19,850.00 | 17,000.00 | 17,100.00 | 17,100.00 | 2,699,906 |
| 2026-01-15 | 14,850.00 | 19,180.00 | 14,850.00 | 17,820.00 | 17,820.00 | 3,087,299 |
| 2026-01-14 | 15,220.00 | 15,490.00 | 14,950.00 | 15,020.00 | 15,020.00 | 68,640 |
| 2026-01-13 | 15,180.00 | 15,370.00 | 15,060.00 | 15,220.00 | 15,220.00 | 50,378 |
| 2026-01-12 | 14,970.00 | 15,250.00 | 14,900.00 | 15,130.00 | 15,130.00 | 62,504 |
| 2026-01-09 | 14,720.00 | 15,200.00 | 14,700.00 | 14,970.00 | 14,970.00 | 53,719 |
| 2026-01-08 | 15,260.00 | 15,370.00 | 14,940.00 | 14,940.00 | 14,940.00 | 75,596 |
| 2026-01-07 | 15,580.00 | 15,700.00 | 15,030.00 | 15,260.00 | 15,260.00 | 83,318 |
| 2026-01-06 | 15,550.00 | 16,020.00 | 15,380.00 | 15,550.00 | 15,550.00 | 102,975 |
| 2026-01-05 | 15,740.00 | 16,090.00 | 15,400.00 | 15,480.00 | 15,480.00 | 134,491 |
| 2026-01-02 | 16,040.00 | 16,170.00 | 15,460.00 | 15,720.00 | 15,720.00 | 169,231 |
| 2025-12-30 | 16,760.00 | 16,760.00 | 16,020.00 | 16,030.00 | 16,030.00 | 133,593 |
| 2025-12-29 | 16,900.00 | 17,200.00 | 16,350.00 | 16,760.00 | 16,760.00 | 258,867 |
| 2025-12-26 | 18,500.00 | 19,300.00 | 17,680.00 | 17,700.00 | 17,152.94 | 928,223 |
| 2025-12-24 | 16,500.00 | 17,580.00 | 16,500.00 | 17,440.00 | 16,900.97 | 586,041 |
| 2025-12-23 | 16,720.00 | 16,790.00 | 16,160.00 | 16,280.00 | 15,776.83 | 112,889 |
| 2025-12-22 | 17,100.00 | 17,100.00 | 15,750.00 | 16,680.00 | 16,164.46 | 218,587 |
| 2025-12-19 | 16,660.00 | 16,970.00 | 16,230.00 | 16,660.00 | 16,145.08 | 263,523 |
| 2025-12-18 | 16,990.00 | 17,170.00 | 16,310.00 | 16,310.00 | 15,805.90 | 400,823 |
| 2025-12-17 | 15,250.00 | 18,300.00 | 14,800.00 | 16,150.00 | 15,650.84 | 2,021,962 |
| 2025-12-16 | 15,540.00 | 15,580.00 | 15,020.00 | 15,250.00 | 14,778.66 | 48,174 |
| 2025-12-15 | 15,580.00 | 15,720.00 | 15,350.00 | 15,640.00 | 15,156.61 | 27,861 |
| 2025-12-12 | 15,600.00 | 15,810.00 | 14,750.00 | 15,720.00 | 15,234.13 | 38,875 |
| 2025-12-11 | 15,730.00 | 15,860.00 | 15,470.00 | 15,600.00 | 15,117.84 | 36,930 |
| 2025-12-10 | 16,100.00 | 16,100.00 | 15,670.00 | 15,730.00 | 15,243.83 | 36,638 |
| 2025-12-09 | 15,940.00 | 15,950.00 | 15,670.00 | 15,950.00 | 15,457.03 | 40,093 |
| 2025-12-08 | 15,800.00 | 16,000.00 | 15,650.00 | 15,940.00 | 15,447.34 | 57,784 |
| 2025-12-05 | 16,140.00 | 16,140.00 | 15,750.00 | 15,800.00 | 15,311.66 | 41,687 |
| 2025-12-04 | 16,160.00 | 16,240.00 | 15,750.00 | 16,050.00 | 15,553.94 | 74,524 |
| 2025-12-03 | 15,490.00 | 16,160.00 | 15,420.00 | 16,100.00 | 15,602.39 | 62,693 |
| 2025-12-02 | 15,650.00 | 15,840.00 | 15,400.00 | 15,490.00 | 15,011.24 | 42,433 |
| 2025-12-01 | 15,520.00 | 16,060.00 | 15,390.00 | 15,630.00 | 15,146.92 | 100,345 |
| 2025-11-28 | 14,960.00 | 15,450.00 | 14,960.00 | 15,390.00 | 14,914.33 | 43,024 |
| 2025-11-27 | 15,000.00 | 15,100.00 | 14,780.00 | 14,940.00 | 14,478.24 | 31,760 |
| 2025-11-26 | 14,600.00 | 14,940.00 | 14,400.00 | 14,870.00 | 14,410.41 | 38,965 |
| 2025-11-25 | 14,510.00 | 14,900.00 | 14,240.00 | 14,400.00 | 13,954.93 | 30,184 |
| 2025-11-24 | 14,740.00 | 14,780.00 | 14,270.00 | 14,500.00 | 14,051.84 | 26,821 |
| 2025-11-21 | 14,700.00 | 14,750.00 | 14,500.00 | 14,530.00 | 14,080.91 | 43,514 |
| 2025-11-20 | 14,760.00 | 15,400.00 | 14,760.00 | 15,150.00 | 14,681.75 | 46,294 |
| 2025-11-19 | 14,780.00 | 15,030.00 | 14,350.00 | 14,810.00 | 14,352.26 | 54,989 |
| 2025-11-18 | 15,350.00 | 15,800.00 | 14,700.00 | 14,720.00 | 14,265.04 | 121,524 |
| 2025-11-17 | 15,970.00 | 15,970.00 | 15,460.00 | 15,650.00 | 15,166.30 | 79,996 |
| 2025-11-14 | 16,520.00 | 16,520.00 | 15,890.00 | 15,900.00 | 15,408.57 | 90,394 |
| 2025-11-13 | 16,550.00 | 16,720.00 | 16,300.00 | 16,660.00 | 16,145.08 | 64,436 |
| 2025-11-12 | 16,560.00 | 16,860.00 | 16,350.00 | 16,640.00 | 16,125.70 | 55,657 |
| 2025-11-11 | 16,990.00 | 17,170.00 | 16,400.00 | 16,560.00 | 16,048.17 | 88,504 |
| 2025-11-10 | 16,350.00 | 16,800.00 | 16,010.00 | 16,750.00 | 16,232.30 | 63,350 |
| 2025-11-07 | 16,600.00 | 16,890.00 | 16,120.00 | 16,350.00 | 15,844.66 | 113,074 |
| 2025-11-06 | 17,000.00 | 17,650.00 | 17,000.00 | 17,070.00 | 16,542.41 | 201,979 |
| 2025-11-05 | 17,630.00 | 17,630.00 | 16,150.00 | 16,830.00 | 16,309.83 | 228,560 |
| 2025-11-04 | 18,060.00 | 18,400.00 | 17,710.00 | 17,790.00 | 17,240.16 | 317,535 |
| 2025-11-03 | 17,200.00 | 18,150.00 | 17,200.00 | 17,750.00 | 17,201.39 | 306,884 |
| 2025-10-31 | 17,020.00 | 17,300.00 | 16,900.00 | 17,150.00 | 16,619.94 | 91,345 |
| 2025-10-30 | 17,360.00 | 17,900.00 | 16,800.00 | 16,890.00 | 16,367.97 | 196,030 |
| 2025-10-29 | 17,790.00 | 18,050.00 | 17,150.00 | 17,380.00 | 16,842.83 | 254,027 |
| 2025-10-28 | 17,930.00 | 18,090.00 | 17,330.00 | 17,770.00 | 17,220.77 | 280,932 |
| 2025-10-27 | 18,550.00 | 18,890.00 | 17,760.00 | 17,910.00 | 17,356.45 | 352,157 |
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.