COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 18,550.00 | 18,890.00 | 17,760.00 | 17,910.00 | 17,356.45 | 352,157 |
| 2025-10-24 | 17,600.00 | 19,120.00 | 17,590.00 | 18,450.00 | 17,879.76 | 1,076,603 |
| 2025-10-23 | 18,180.00 | 18,180.00 | 17,350.00 | 17,570.00 | 17,026.96 | 406,193 |
| 2025-10-22 | 17,800.00 | 19,430.00 | 17,600.00 | 18,180.00 | 17,618.10 | 2,638,492 |
| 2025-10-21 | 17,670.00 | 17,940.00 | 17,100.00 | 17,270.00 | 16,736.23 | 733,414 |
| 2025-10-20 | 16,550.00 | 19,680.00 | 16,530.00 | 17,640.00 | 17,094.79 | 5,524,705 |
| 2025-10-17 | 16,560.00 | 16,640.00 | 16,120.00 | 16,360.00 | 15,854.35 | 294,751 |
| 2025-10-16 | 16,030.00 | 16,730.00 | 15,920.00 | 16,540.00 | 16,028.79 | 311,395 |
| 2025-10-15 | 15,730.00 | 15,990.00 | 15,650.00 | 15,940.00 | 15,447.34 | 107,602 |
| 2025-10-14 | 16,200.00 | 16,600.00 | 15,520.00 | 15,810.00 | 15,321.35 | 302,247 |
| 2025-10-13 | 15,880.00 | 16,220.00 | 15,500.00 | 16,140.00 | 15,641.15 | 146,008 |
| 2025-10-10 | 15,740.00 | 16,140.00 | 15,370.00 | 16,140.00 | 15,641.15 | 175,901 |
| 2025-10-02 | 15,810.00 | 15,950.00 | 15,320.00 | 15,700.00 | 15,214.75 | 142,201 |
| 2025-10-01 | 15,370.00 | 15,860.00 | 15,250.00 | 15,700.00 | 15,214.75 | 182,587 |
| 2025-09-30 | 15,460.00 | 15,860.00 | 15,260.00 | 15,340.00 | 14,865.88 | 126,633 |
| 2025-09-29 | 15,310.00 | 15,700.00 | 15,180.00 | 15,450.00 | 14,972.48 | 163,152 |
| 2025-09-26 | 16,020.00 | 16,030.00 | 15,200.00 | 15,310.00 | 14,836.81 | 308,302 |
| 2025-09-25 | 16,470.00 | 17,000.00 | 16,100.00 | 16,150.00 | 15,650.84 | 466,345 |
| 2025-09-24 | 16,920.00 | 17,340.00 | 16,240.00 | 16,430.00 | 15,922.19 | 590,575 |
| 2025-09-23 | 16,080.00 | 18,400.00 | 15,870.00 | 16,990.00 | 16,464.88 | 6,422,035 |
| 2025-09-22 | 16,760.00 | 16,800.00 | 15,820.00 | 15,900.00 | 15,408.57 | 748,431 |
| 2025-09-19 | 17,180.00 | 17,180.00 | 16,480.00 | 16,740.00 | 16,222.61 | 366,723 |
| 2025-09-18 | 18,920.00 | 18,920.00 | 17,080.00 | 17,230.00 | 16,697.46 | 1,086,808 |
| 2025-09-17 | 14,410.00 | 18,730.00 | 14,160.00 | 18,730.00 | 18,151.10 | 2,867,226 |
| 2025-09-16 | 14,760.00 | 14,760.00 | 14,280.00 | 14,410.00 | 13,964.62 | 60,990 |
| 2025-09-15 | 14,550.00 | 14,650.00 | 14,250.00 | 14,590.00 | 14,139.06 | 86,275 |
| 2025-09-12 | 14,090.00 | 14,680.00 | 14,090.00 | 14,190.00 | 13,751.42 | 190,679 |
| 2025-09-11 | 14,080.00 | 14,190.00 | 13,720.00 | 13,910.00 | 13,480.08 | 148,323 |
| 2025-09-10 | 15,840.00 | 15,940.00 | 14,000.00 | 14,210.00 | 13,770.81 | 849,133 |
| 2025-09-09 | 13,040.00 | 13,180.00 | 12,900.00 | 12,960.00 | 12,559.44 | 26,496 |
| 2025-09-08 | 12,930.00 | 13,210.00 | 12,800.00 | 13,030.00 | 12,627.28 | 44,534 |
| 2025-09-05 | 12,800.00 | 12,880.00 | 12,680.00 | 12,840.00 | 12,443.15 | 13,759 |
| 2025-09-04 | 12,770.00 | 12,980.00 | 12,590.00 | 12,800.00 | 12,404.38 | 38,755 |
| 2025-09-03 | 12,270.00 | 13,400.00 | 12,200.00 | 12,680.00 | 12,288.09 | 118,103 |
| 2025-09-02 | 12,260.00 | 12,440.00 | 12,100.00 | 12,350.00 | 11,968.29 | 32,688 |
| 2025-09-01 | 12,620.00 | 12,620.00 | 12,150.00 | 12,260.00 | 11,881.07 | 22,441 |
| 2025-08-29 | 12,970.00 | 12,970.00 | 12,500.00 | 12,620.00 | 12,229.95 | 12,559 |
| 2025-08-28 | 13,020.00 | 13,020.00 | 12,740.00 | 12,880.00 | 12,481.91 | 10,676 |
| 2025-08-27 | 13,010.00 | 13,090.00 | 12,820.00 | 12,950.00 | 12,549.75 | 15,222 |
| 2025-08-26 | 12,580.00 | 12,990.00 | 12,580.00 | 12,990.00 | 12,588.51 | 21,522 |
| 2025-08-25 | 12,480.00 | 12,770.00 | 12,480.00 | 12,620.00 | 12,229.95 | 15,076 |
| 2025-08-22 | 12,450.00 | 12,650.00 | 12,440.00 | 12,460.00 | 12,074.89 | 15,299 |
| 2025-08-21 | 12,390.00 | 12,600.00 | 12,320.00 | 12,450.00 | 12,065.20 | 11,724 |
| 2025-08-20 | 12,500.00 | 12,500.00 | 12,240.00 | 12,280.00 | 11,900.46 | 19,155 |
| 2025-08-19 | 12,610.00 | 12,790.00 | 12,530.00 | 12,590.00 | 12,200.88 | 11,263 |
| 2025-08-18 | 12,800.00 | 12,890.00 | 12,590.00 | 12,630.00 | 12,239.64 | 14,523 |
| 2025-08-14 | 12,890.00 | 13,080.00 | 12,880.00 | 12,940.00 | 12,540.06 | 16,160 |
| 2025-08-13 | 12,880.00 | 12,980.00 | 12,700.00 | 12,890.00 | 12,491.60 | 10,386 |
| 2025-08-12 | 12,820.00 | 13,010.00 | 12,770.00 | 12,810.00 | 12,414.08 | 21,536 |
| 2025-08-11 | 12,580.00 | 13,020.00 | 12,520.00 | 12,870.00 | 12,472.22 | 51,340 |
| 2025-08-08 | 12,580.00 | 12,810.00 | 12,510.00 | 12,610.00 | 12,220.26 | 14,643 |
| 2025-08-07 | 12,640.00 | 12,640.00 | 12,490.00 | 12,580.00 | 12,191.18 | 5,843 |
| 2025-08-06 | 12,360.00 | 12,620.00 | 12,300.00 | 12,580.00 | 12,191.18 | 19,844 |
| 2025-08-05 | 12,060.00 | 12,640.00 | 12,060.00 | 12,360.00 | 11,977.98 | 25,138 |
| 2025-08-04 | 12,380.00 | 12,380.00 | 12,000.00 | 12,060.00 | 11,687.26 | 17,342 |
| 2025-08-01 | 12,340.00 | 12,390.00 | 12,000.00 | 12,060.00 | 11,687.26 | 33,151 |
| 2025-07-31 | 12,680.00 | 12,760.00 | 12,430.00 | 12,500.00 | 12,113.66 | 46,079 |
| 2025-07-30 | 12,240.00 | 12,580.00 | 12,220.00 | 12,480.00 | 12,094.27 | 20,968 |
| 2025-07-29 | 12,250.00 | 12,320.00 | 12,070.00 | 12,320.00 | 11,939.22 | 12,582 |
| 2025-07-28 | 12,250.00 | 12,400.00 | 12,200.00 | 12,250.00 | 11,871.38 | 22,606 |
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.