COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,350.00 | 12,590.00 | 12,240.00 | 12,340.00 | 11,958.60 | 20,482 |
| 2025-07-24 | 12,510.00 | 12,750.00 | 12,220.00 | 12,290.00 | 11,910.15 | 31,705 |
| 2025-07-23 | 12,640.00 | 12,650.00 | 12,440.00 | 12,500.00 | 12,113.66 | 13,537 |
| 2025-07-22 | 12,860.00 | 12,910.00 | 12,530.00 | 12,570.00 | 12,181.49 | 25,356 |
| 2025-07-21 | 12,780.00 | 12,910.00 | 12,710.00 | 12,860.00 | 12,462.53 | 38,764 |
| 2025-07-18 | 12,540.00 | 12,740.00 | 12,410.00 | 12,560.00 | 12,171.80 | 25,822 |
| 2025-07-17 | 12,310.00 | 12,540.00 | 12,270.00 | 12,540.00 | 12,152.42 | 14,534 |
| 2025-07-16 | 12,420.00 | 12,420.00 | 12,200.00 | 12,380.00 | 11,997.37 | 6,976 |
| 2025-07-15 | 12,480.00 | 12,480.00 | 12,250.00 | 12,440.00 | 12,055.51 | 14,757 |
| 2025-07-14 | 12,390.00 | 12,440.00 | 12,280.00 | 12,440.00 | 12,055.51 | 9,899 |
| 2025-07-11 | 12,340.00 | 12,470.00 | 12,310.00 | 12,390.00 | 12,007.06 | 16,657 |
| 2025-07-10 | 12,300.00 | 12,360.00 | 12,160.00 | 12,300.00 | 11,919.84 | 11,165 |
| 2025-07-09 | 12,270.00 | 12,450.00 | 12,230.00 | 12,290.00 | 11,910.15 | 9,305 |
| 2025-07-08 | 12,150.00 | 12,340.00 | 12,150.00 | 12,290.00 | 11,910.15 | 6,717 |
| 2025-07-07 | 12,330.00 | 12,330.00 | 12,170.00 | 12,260.00 | 11,881.07 | 8,939 |
| 2025-07-04 | 12,400.00 | 12,470.00 | 12,260.00 | 12,340.00 | 11,958.60 | 12,767 |
| 2025-07-03 | 12,080.00 | 12,500.00 | 12,080.00 | 12,400.00 | 12,016.75 | 17,322 |
| 2025-07-02 | 12,130.00 | 12,130.00 | 11,940.00 | 12,070.00 | 11,696.95 | 19,384 |
| 2025-07-01 | 12,070.00 | 12,260.00 | 12,050.00 | 12,110.00 | 11,735.71 | 15,899 |
| 2025-06-30 | 12,150.00 | 12,270.00 | 12,130.00 | 12,130.00 | 11,755.09 | 9,786 |
| 2025-06-27 | 12,550.00 | 12,550.00 | 12,150.00 | 12,150.00 | 11,774.47 | 14,832 |
| 2025-06-26 | 12,550.00 | 12,700.00 | 12,300.00 | 12,380.00 | 11,997.37 | 26,963 |
| 2025-06-25 | 12,580.00 | 12,640.00 | 12,340.00 | 12,500.00 | 12,113.66 | 16,687 |
| 2025-06-24 | 12,220.00 | 12,520.00 | 12,200.00 | 12,510.00 | 12,123.35 | 33,547 |
| 2025-06-23 | 12,160.00 | 12,160.00 | 11,960.00 | 12,090.00 | 11,716.33 | 22,400 |
| 2025-06-20 | 12,120.00 | 12,280.00 | 12,000.00 | 12,240.00 | 11,861.69 | 26,832 |
| 2025-06-19 | 12,190.00 | 12,190.00 | 11,960.00 | 12,070.00 | 11,696.95 | 15,980 |
| 2025-06-18 | 12,070.00 | 12,090.00 | 11,950.00 | 12,080.00 | 11,706.64 | 28,009 |
| 2025-06-17 | 12,050.00 | 12,190.00 | 11,910.00 | 11,990.00 | 11,619.42 | 26,615 |
| 2025-06-16 | 12,110.00 | 12,110.00 | 11,880.00 | 12,020.00 | 11,648.49 | 18,194 |
| 2025-06-13 | 12,430.00 | 12,480.00 | 12,020.00 | 12,110.00 | 11,735.71 | 28,549 |
| 2025-06-12 | 12,480.00 | 12,620.00 | 12,390.00 | 12,430.00 | 12,045.82 | 48,596 |
| 2025-06-11 | 12,390.00 | 12,530.00 | 12,370.00 | 12,440.00 | 12,055.51 | 13,051 |
| 2025-06-10 | 12,400.00 | 12,470.00 | 12,300.00 | 12,370.00 | 11,987.67 | 14,850 |
| 2025-06-09 | 12,380.00 | 12,440.00 | 12,260.00 | 12,360.00 | 11,977.98 | 14,110 |
| 2025-06-05 | 12,180.00 | 12,470.00 | 12,180.00 | 12,310.00 | 11,929.53 | 13,478 |
| 2025-06-04 | 12,190.00 | 12,350.00 | 12,150.00 | 12,240.00 | 11,861.69 | 22,288 |
| 2025-06-02 | 12,330.00 | 12,360.00 | 12,100.00 | 12,120.00 | 11,745.40 | 16,341 |
| 2025-05-30 | 12,400.00 | 12,410.00 | 12,200.00 | 12,260.00 | 11,881.07 | 23,921 |
| 2025-05-29 | 12,390.00 | 12,490.00 | 12,240.00 | 12,440.00 | 12,055.51 | 18,674 |
| 2025-05-28 | 13,000.00 | 13,500.00 | 12,350.00 | 12,490.00 | 12,103.97 | 198,504 |
| 2025-05-27 | 11,740.00 | 12,000.00 | 11,650.00 | 11,870.00 | 11,503.13 | 20,111 |
| 2025-05-26 | 11,600.00 | 11,880.00 | 11,600.00 | 11,840.00 | 11,474.06 | 13,843 |
| 2025-05-23 | 11,630.00 | 11,740.00 | 11,610.00 | 11,620.00 | 11,260.86 | 19,042 |
| 2025-05-22 | 11,910.00 | 11,910.00 | 11,720.00 | 11,770.00 | 11,406.22 | 15,218 |
| 2025-05-21 | 12,030.00 | 12,140.00 | 11,860.00 | 11,870.00 | 11,503.13 | 19,249 |
| 2025-05-20 | 12,160.00 | 12,290.00 | 11,900.00 | 11,980.00 | 11,609.73 | 20,405 |
| 2025-05-19 | 12,240.00 | 12,550.00 | 12,070.00 | 12,150.00 | 11,774.47 | 25,501 |
| 2025-05-16 | 12,850.00 | 12,850.00 | 12,310.00 | 12,450.00 | 12,065.20 | 34,567 |
| 2025-05-15 | 13,190.00 | 13,190.00 | 12,890.00 | 12,900.00 | 12,501.29 | 15,067 |
| 2025-05-14 | 13,000.00 | 13,200.00 | 12,890.00 | 13,130.00 | 12,724.19 | 14,634 |
| 2025-05-13 | 13,020.00 | 13,190.00 | 12,990.00 | 13,000.00 | 12,598.20 | 12,557 |
| 2025-05-12 | 12,810.00 | 13,080.00 | 12,810.00 | 13,000.00 | 12,598.20 | 13,967 |
| 2025-05-09 | 13,050.00 | 13,090.00 | 12,720.00 | 12,780.00 | 12,385.00 | 17,018 |
| 2025-05-08 | 12,750.00 | 13,030.00 | 12,750.00 | 13,030.00 | 12,627.28 | 11,290 |
| 2025-05-07 | 12,850.00 | 12,900.00 | 12,680.00 | 12,820.00 | 12,423.77 | 11,079 |
| 2025-05-02 | 12,900.00 | 13,050.00 | 12,700.00 | 12,830.00 | 12,433.46 | 18,212 |
| 2025-04-30 | 13,070.00 | 13,070.00 | 12,680.00 | 12,890.00 | 12,491.60 | 22,311 |
| 2025-04-29 | 13,090.00 | 13,090.00 | 12,920.00 | 13,010.00 | 12,607.89 | 8,641 |
| 2025-04-28 | 13,140.00 | 13,210.00 | 12,950.00 | 12,950.00 | 12,549.75 | 18,910 |
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.