COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12,940.00 | 13,130.00 | 12,940.00 | 13,020.00 | 12,617.58 | 21,194 |
| 2025-04-24 | 12,980.00 | 13,050.00 | 12,790.00 | 12,900.00 | 12,501.29 | 9,049 |
| 2025-04-23 | 12,750.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,549.75 | 18,927 |
| 2025-04-22 | 12,520.00 | 12,720.00 | 12,500.00 | 12,630.00 | 12,239.64 | 17,312 |
| 2025-04-21 | 12,950.00 | 13,070.00 | 12,720.00 | 12,850.00 | 12,452.84 | 10,343 |
| 2025-04-18 | 12,840.00 | 13,000.00 | 12,720.00 | 12,960.00 | 12,559.44 | 12,263 |
| 2025-04-17 | 12,750.00 | 12,910.00 | 12,700.00 | 12,840.00 | 12,443.15 | 10,308 |
| 2025-04-16 | 12,960.00 | 12,990.00 | 12,600.00 | 12,600.00 | 12,210.57 | 11,581 |
| 2025-04-15 | 12,650.00 | 13,000.00 | 12,650.00 | 12,910.00 | 12,510.98 | 9,168 |
| 2025-04-14 | 12,600.00 | 12,800.00 | 12,440.00 | 12,770.00 | 12,375.31 | 8,897 |
| 2025-04-11 | 12,170.00 | 12,400.00 | 11,920.00 | 12,400.00 | 12,016.75 | 15,267 |
| 2025-04-10 | 11,860.00 | 12,260.00 | 11,700.00 | 12,250.00 | 11,871.38 | 22,548 |
| 2025-04-09 | 11,520.00 | 11,750.00 | 11,250.00 | 11,310.00 | 10,960.44 | 21,003 |
| 2025-04-08 | 12,100.00 | 12,200.00 | 11,570.00 | 11,650.00 | 11,289.93 | 31,332 |
| 2025-04-07 | 12,290.00 | 12,300.00 | 11,900.00 | 11,930.00 | 11,561.27 | 42,236 |
| 2025-04-04 | 11,800.00 | 12,970.00 | 11,800.00 | 12,680.00 | 12,288.09 | 24,762 |
| 2025-04-03 | 12,180.00 | 12,430.00 | 12,100.00 | 12,190.00 | 11,813.24 | 20,504 |
| 2025-04-02 | 12,760.00 | 12,910.00 | 12,460.00 | 12,480.00 | 12,094.27 | 28,485 |
| 2025-04-01 | 12,950.00 | 13,000.00 | 12,440.00 | 12,850.00 | 12,452.84 | 20,588 |
| 2025-03-31 | 12,880.00 | 13,120.00 | 12,570.00 | 12,570.00 | 12,181.49 | 30,755 |
| 2025-03-28 | 13,520.00 | 13,600.00 | 13,240.00 | 13,250.00 | 12,840.48 | 35,359 |
| 2025-03-27 | 13,810.00 | 13,810.00 | 13,510.00 | 13,510.00 | 13,092.44 | 29,114 |
| 2025-03-26 | 13,810.00 | 14,040.00 | 13,700.00 | 13,810.00 | 13,383.17 | 26,789 |
| 2025-03-25 | 14,340.00 | 14,500.00 | 13,630.00 | 13,810.00 | 13,383.17 | 42,191 |
| 2025-03-24 | 14,400.00 | 14,550.00 | 14,100.00 | 14,130.00 | 13,693.28 | 45,817 |
| 2025-03-21 | 14,830.00 | 15,060.00 | 14,390.00 | 14,460.00 | 14,013.08 | 48,530 |
| 2025-03-20 | 15,000.00 | 15,480.00 | 14,920.00 | 14,970.00 | 14,507.32 | 53,616 |
| 2025-03-19 | 15,130.00 | 15,130.00 | 14,910.00 | 14,980.00 | 14,517.01 | 22,530 |
| 2025-03-18 | 14,990.00 | 15,180.00 | 14,900.00 | 15,000.00 | 14,536.39 | 30,477 |
| 2025-03-17 | 14,900.00 | 15,060.00 | 14,800.00 | 14,980.00 | 14,517.01 | 26,259 |
| 2025-03-14 | 14,580.00 | 15,000.00 | 14,580.00 | 14,880.00 | 14,420.10 | 17,742 |
| 2025-03-13 | 15,010.00 | 15,010.00 | 14,640.00 | 14,650.00 | 14,197.21 | 18,441 |
| 2025-03-12 | 14,580.00 | 15,030.00 | 14,580.00 | 14,710.00 | 14,255.35 | 29,729 |
| 2025-03-11 | 14,510.00 | 14,670.00 | 14,280.00 | 14,570.00 | 14,119.68 | 29,389 |
| 2025-03-10 | 15,030.00 | 15,080.00 | 14,710.00 | 14,900.00 | 14,439.48 | 24,187 |
| 2025-03-07 | 14,520.00 | 15,010.00 | 14,520.00 | 14,820.00 | 14,361.95 | 27,391 |
| 2025-03-06 | 14,980.00 | 15,260.00 | 14,650.00 | 14,710.00 | 14,255.35 | 40,151 |
| 2025-03-05 | 14,750.00 | 15,060.00 | 14,740.00 | 14,970.00 | 14,507.32 | 27,672 |
| 2025-03-04 | 15,070.00 | 15,070.00 | 14,560.00 | 14,740.00 | 14,284.42 | 36,975 |
| 2025-02-28 | 15,650.00 | 15,670.00 | 14,880.00 | 14,950.00 | 14,487.93 | 99,158 |
| 2025-02-27 | 15,850.00 | 16,110.00 | 15,740.00 | 15,800.00 | 15,311.66 | 41,439 |
| 2025-02-26 | 15,840.00 | 16,310.00 | 15,800.00 | 15,850.00 | 15,360.12 | 49,557 |
| 2025-02-25 | 16,500.00 | 16,500.00 | 15,890.00 | 15,930.00 | 15,437.64 | 62,585 |
| 2025-02-24 | 16,160.00 | 16,520.00 | 16,150.00 | 16,340.00 | 15,834.97 | 69,497 |
| 2025-02-21 | 16,380.00 | 16,790.00 | 16,190.00 | 16,450.00 | 15,941.57 | 78,460 |
| 2025-02-20 | 16,800.00 | 16,920.00 | 16,490.00 | 16,490.00 | 15,980.34 | 131,766 |
| 2025-02-19 | 16,020.00 | 18,840.00 | 15,950.00 | 16,650.00 | 16,135.39 | 1,420,556 |
| 2025-02-18 | 15,900.00 | 16,810.00 | 15,510.00 | 15,980.00 | 15,486.10 | 344,159 |
| 2025-02-17 | 15,410.00 | 15,810.00 | 14,870.00 | 15,590.00 | 15,108.15 | 193,390 |
| 2025-02-14 | 16,000.00 | 16,150.00 | 15,680.00 | 15,880.00 | 15,389.19 | 72,016 |
| 2025-02-13 | 16,040.00 | 16,360.00 | 15,550.00 | 16,050.00 | 15,553.94 | 95,604 |
| 2025-02-12 | 16,260.00 | 16,410.00 | 16,000.00 | 16,120.00 | 15,621.77 | 60,221 |
| 2025-02-11 | 16,300.00 | 16,590.00 | 16,030.00 | 16,350.00 | 15,844.66 | 120,337 |
| 2025-02-10 | 15,490.00 | 16,330.00 | 15,200.00 | 16,320.00 | 15,815.59 | 156,136 |
| 2025-02-07 | 15,300.00 | 15,560.00 | 15,090.00 | 15,480.00 | 15,001.55 | 81,744 |
| 2025-02-06 | 15,660.00 | 15,730.00 | 15,310.00 | 15,310.00 | 14,836.81 | 75,728 |
| 2025-02-05 | 15,160.00 | 15,740.00 | 15,160.00 | 15,520.00 | 15,040.32 | 115,849 |
| 2025-02-04 | 15,290.00 | 15,490.00 | 15,170.00 | 15,210.00 | 14,739.90 | 76,447 |
| 2025-02-03 | 14,990.00 | 15,850.00 | 14,540.00 | 15,160.00 | 14,691.44 | 213,807 |
| 2025-01-31 | 14,540.00 | 14,860.00 | 14,360.00 | 14,810.00 | 14,352.26 | 67,532 |
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.