COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,200.00 | 14,400.00 | 14,130.00 | 14,300.00 | 13,858.02 | 34,584 |
| 2025-01-23 | 14,770.00 | 14,780.00 | 14,200.00 | 14,200.00 | 13,761.11 | 50,699 |
| 2025-01-22 | 14,940.00 | 15,070.00 | 14,610.00 | 14,770.00 | 14,313.50 | 61,952 |
| 2025-01-21 | 15,400.00 | 15,400.00 | 14,350.00 | 14,620.00 | 14,168.13 | 121,666 |
| 2025-01-20 | 15,290.00 | 15,670.00 | 15,150.00 | 15,360.00 | 14,885.26 | 75,503 |
| 2025-01-17 | 15,300.00 | 15,460.00 | 14,900.00 | 15,070.00 | 14,604.22 | 66,830 |
| 2025-01-16 | 15,230.00 | 15,400.00 | 15,210.00 | 15,300.00 | 14,827.12 | 51,775 |
| 2025-01-15 | 15,700.00 | 15,790.00 | 15,040.00 | 15,110.00 | 14,642.99 | 121,881 |
| 2025-01-14 | 14,920.00 | 15,720.00 | 14,920.00 | 15,710.00 | 15,224.44 | 147,364 |
| 2025-01-13 | 14,830.00 | 15,270.00 | 14,650.00 | 14,920.00 | 14,458.86 | 120,793 |
| 2025-01-10 | 14,940.00 | 14,950.00 | 14,640.00 | 14,930.00 | 14,468.55 | 62,108 |
| 2025-01-09 | 14,730.00 | 14,890.00 | 14,340.00 | 14,710.00 | 14,255.35 | 53,974 |
| 2025-01-08 | 14,630.00 | 14,750.00 | 14,360.00 | 14,710.00 | 14,255.35 | 76,788 |
| 2025-01-07 | 14,830.00 | 15,110.00 | 14,580.00 | 14,630.00 | 14,177.82 | 108,628 |
| 2025-01-06 | 14,540.00 | 15,000.00 | 14,460.00 | 14,830.00 | 14,371.64 | 161,827 |
| 2025-01-03 | 14,360.00 | 14,600.00 | 14,300.00 | 14,520.00 | 14,071.22 | 148,630 |
| 2025-01-02 | 13,080.00 | 15,650.00 | 13,080.00 | 14,600.00 | 14,148.75 | 1,275,834 |
| 2024-12-30 | 13,000.00 | 13,170.00 | 12,830.00 | 13,070.00 | 12,666.04 | 17,741 |
| 2024-12-27 | 13,430.00 | 13,580.00 | 12,750.00 | 13,030.00 | 12,627.28 | 52,563 |
| 2024-12-26 | 13,750.00 | 13,880.00 | 13,610.00 | 13,820.00 | 12,808.96 | 36,925 |
| 2024-12-24 | 13,750.00 | 14,000.00 | 13,650.00 | 13,670.00 | 12,669.93 | 26,248 |
| 2024-12-23 | 13,460.00 | 13,800.00 | 13,340.00 | 13,720.00 | 12,716.28 | 32,495 |
| 2024-12-20 | 13,830.00 | 13,870.00 | 13,400.00 | 13,420.00 | 12,438.22 | 47,947 |
| 2024-12-19 | 13,700.00 | 13,900.00 | 13,590.00 | 13,810.00 | 12,799.69 | 34,422 |
| 2024-12-18 | 13,800.00 | 14,090.00 | 13,700.00 | 14,010.00 | 12,985.06 | 41,310 |
| 2024-12-17 | 13,850.00 | 13,920.00 | 13,590.00 | 13,750.00 | 12,744.08 | 43,254 |
| 2024-12-16 | 13,800.00 | 14,600.00 | 13,590.00 | 13,850.00 | 12,836.77 | 117,523 |
| 2024-12-13 | 13,560.00 | 13,740.00 | 13,440.00 | 13,580.00 | 12,586.52 | 72,137 |
| 2024-12-12 | 13,350.00 | 13,580.00 | 13,030.00 | 13,550.00 | 12,558.71 | 58,305 |
| 2024-12-11 | 12,750.00 | 13,370.00 | 12,750.00 | 13,350.00 | 12,373.34 | 64,471 |
| 2024-12-10 | 11,570.00 | 12,750.00 | 11,570.00 | 12,750.00 | 11,817.24 | 95,030 |
| 2024-12-09 | 12,370.00 | 12,370.00 | 11,650.00 | 11,650.00 | 10,797.71 | 145,850 |
| 2024-12-06 | 12,800.00 | 13,040.00 | 12,110.00 | 12,550.00 | 11,631.87 | 130,961 |
| 2024-12-05 | 13,600.00 | 13,600.00 | 12,800.00 | 12,940.00 | 11,993.34 | 76,327 |
| 2024-12-04 | 13,640.00 | 13,800.00 | 13,310.00 | 13,350.00 | 12,373.34 | 87,476 |
| 2024-12-03 | 13,680.00 | 13,950.00 | 13,680.00 | 13,950.00 | 12,929.45 | 40,995 |
| 2024-12-02 | 13,810.00 | 14,120.00 | 13,630.00 | 13,650.00 | 12,651.40 | 59,655 |
| 2024-11-29 | 14,450.00 | 14,500.00 | 13,780.00 | 13,780.00 | 12,771.89 | 92,478 |
| 2024-11-28 | 14,470.00 | 14,650.00 | 14,290.00 | 14,510.00 | 13,448.48 | 39,735 |
| 2024-11-27 | 14,810.00 | 14,850.00 | 14,390.00 | 14,450.00 | 13,392.87 | 48,988 |
| 2024-11-26 | 14,900.00 | 15,000.00 | 14,440.00 | 14,710.00 | 13,633.85 | 77,981 |
| 2024-11-25 | 14,350.00 | 14,790.00 | 14,260.00 | 14,660.00 | 13,587.51 | 79,148 |
| 2024-11-22 | 14,030.00 | 14,470.00 | 14,030.00 | 14,140.00 | 13,105.55 | 62,933 |
| 2024-11-21 | 13,950.00 | 14,180.00 | 13,820.00 | 13,960.00 | 12,938.72 | 47,586 |
| 2024-11-20 | 14,290.00 | 14,410.00 | 13,930.00 | 14,070.00 | 13,040.67 | 61,429 |
| 2024-11-19 | 14,410.00 | 14,410.00 | 13,810.00 | 14,170.00 | 13,133.36 | 63,142 |
| 2024-11-18 | 13,410.00 | 14,220.00 | 13,370.00 | 14,130.00 | 13,096.28 | 104,998 |
| 2024-11-15 | 13,740.00 | 14,080.00 | 13,010.00 | 13,540.00 | 12,549.44 | 273,884 |
| 2024-11-14 | 15,160.00 | 15,500.00 | 14,190.00 | 14,190.00 | 13,151.89 | 230,781 |
| 2024-11-13 | 15,250.00 | 15,640.00 | 15,060.00 | 15,160.00 | 14,050.93 | 181,263 |
| 2024-11-12 | 15,970.00 | 16,220.00 | 15,310.00 | 15,310.00 | 14,189.96 | 252,961 |
| 2024-11-11 | 16,640.00 | 16,770.00 | 15,780.00 | 15,860.00 | 14,699.72 | 216,246 |
| 2024-11-08 | 16,620.00 | 17,150.00 | 16,220.00 | 16,420.00 | 15,218.75 | 278,416 |
| 2024-11-07 | 17,290.00 | 17,370.00 | 16,690.00 | 16,700.00 | 15,478.27 | 329,059 |
| 2024-11-06 | 18,160.00 | 18,530.00 | 16,780.00 | 17,130.00 | 15,876.81 | 782,181 |
| 2024-11-05 | 17,950.00 | 19,690.00 | 17,690.00 | 18,200.00 | 16,868.53 | 5,446,045 |
| 2024-11-04 | 13,700.00 | 17,690.00 | 13,610.00 | 17,690.00 | 16,395.84 | 2,863,896 |
| 2024-11-01 | 13,820.00 | 13,820.00 | 13,480.00 | 13,610.00 | 12,614.32 | 18,767 |
| 2024-10-31 | 13,750.00 | 14,030.00 | 13,380.00 | 13,900.00 | 12,883.11 | 24,412 |
| 2024-10-30 | 14,000.00 | 14,030.00 | 13,730.00 | 13,740.00 | 12,734.81 | 16,326 |
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.