COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,020.00 | 14,030.00 | 13,670.00 | 14,000.00 | 12,975.79 | 26,149 |
| 2024-10-28 | 13,330.00 | 14,160.00 | 13,310.00 | 14,010.00 | 12,985.06 | 28,740 |
| 2024-10-25 | 13,940.00 | 14,160.00 | 13,460.00 | 13,460.00 | 12,475.30 | 32,457 |
| 2024-10-24 | 14,110.00 | 14,190.00 | 13,770.00 | 13,780.00 | 12,771.89 | 27,434 |
| 2024-10-23 | 13,880.00 | 14,330.00 | 13,660.00 | 14,190.00 | 13,151.89 | 21,752 |
| 2024-10-22 | 14,120.00 | 14,230.00 | 13,800.00 | 13,800.00 | 12,790.42 | 32,924 |
| 2024-10-21 | 14,000.00 | 14,510.00 | 14,000.00 | 14,280.00 | 13,235.31 | 15,849 |
| 2024-10-18 | 14,320.00 | 14,500.00 | 13,950.00 | 14,050.00 | 13,022.13 | 35,513 |
| 2024-10-17 | 14,640.00 | 14,800.00 | 14,430.00 | 14,450.00 | 13,392.87 | 33,635 |
| 2024-10-16 | 14,930.00 | 15,070.00 | 14,640.00 | 14,700.00 | 13,624.58 | 20,494 |
| 2024-10-15 | 15,280.00 | 15,470.00 | 14,900.00 | 14,930.00 | 13,837.76 | 39,066 |
| 2024-10-14 | 15,100.00 | 15,340.00 | 14,940.00 | 15,270.00 | 14,152.88 | 23,777 |
| 2024-10-11 | 15,680.00 | 15,780.00 | 15,160.00 | 15,210.00 | 14,097.27 | 41,923 |
| 2024-10-10 | 16,320.00 | 16,320.00 | 15,460.00 | 15,660.00 | 14,514.35 | 59,590 |
| 2024-10-08 | 15,530.00 | 16,060.00 | 15,300.00 | 16,000.00 | 14,829.48 | 61,876 |
| 2024-10-07 | 14,840.00 | 15,760.00 | 14,750.00 | 15,670.00 | 14,523.62 | 90,071 |
| 2024-10-04 | 14,890.00 | 15,010.00 | 14,640.00 | 14,690.00 | 13,615.31 | 19,246 |
| 2024-10-02 | 14,900.00 | 15,280.00 | 14,300.00 | 14,890.00 | 13,800.68 | 33,250 |
| 2024-09-30 | 15,560.00 | 15,600.00 | 15,050.00 | 15,200.00 | 14,088.00 | 44,712 |
| 2024-09-27 | 15,560.00 | 15,560.00 | 15,320.00 | 15,450.00 | 14,319.71 | 40,525 |
| 2024-09-26 | 15,200.00 | 15,550.00 | 15,040.00 | 15,450.00 | 14,319.71 | 53,024 |
| 2024-09-25 | 15,240.00 | 15,440.00 | 15,100.00 | 15,200.00 | 14,088.00 | 82,938 |
| 2024-09-24 | 14,580.00 | 15,230.00 | 14,560.00 | 15,170.00 | 14,060.20 | 116,042 |
| 2024-09-23 | 13,780.00 | 16,420.00 | 13,700.00 | 14,550.00 | 13,485.56 | 526,901 |
| 2024-09-20 | 13,910.00 | 14,170.00 | 13,770.00 | 13,780.00 | 12,771.89 | 23,102 |
| 2024-09-19 | 13,950.00 | 14,030.00 | 13,610.00 | 13,780.00 | 12,771.89 | 26,346 |
| 2024-09-13 | 14,370.00 | 14,500.00 | 13,680.00 | 13,950.00 | 12,929.45 | 78,624 |
| 2024-09-12 | 13,750.00 | 14,210.00 | 13,750.00 | 14,140.00 | 13,105.55 | 16,339 |
| 2024-09-11 | 13,360.00 | 13,900.00 | 13,360.00 | 13,650.00 | 12,651.40 | 24,069 |
| 2024-09-10 | 13,530.00 | 13,710.00 | 13,250.00 | 13,350.00 | 12,373.34 | 28,296 |
| 2024-09-09 | 13,040.00 | 13,720.00 | 12,940.00 | 13,580.00 | 12,586.52 | 28,639 |
| 2024-09-06 | 13,980.00 | 14,120.00 | 13,500.00 | 13,500.00 | 12,512.37 | 40,738 |
| 2024-09-05 | 14,440.00 | 14,610.00 | 13,980.00 | 13,980.00 | 12,957.26 | 42,114 |
| 2024-09-04 | 14,800.00 | 15,050.00 | 14,420.00 | 14,420.00 | 13,365.07 | 74,697 |
| 2024-09-03 | 15,550.00 | 15,740.00 | 15,140.00 | 15,210.00 | 14,097.27 | 38,600 |
| 2024-09-02 | 15,030.00 | 15,620.00 | 15,030.00 | 15,390.00 | 14,264.10 | 67,871 |
| 2024-08-30 | 15,090.00 | 16,590.00 | 14,720.00 | 15,050.00 | 13,948.98 | 176,375 |
| 2024-08-29 | 14,750.00 | 15,070.00 | 14,660.00 | 14,780.00 | 13,698.73 | 18,045 |
| 2024-08-28 | 14,850.00 | 15,110.00 | 14,740.00 | 14,770.00 | 13,689.46 | 36,112 |
| 2024-08-27 | 14,970.00 | 15,090.00 | 14,800.00 | 15,000.00 | 13,902.63 | 18,500 |
| 2024-08-26 | 15,200.00 | 15,320.00 | 14,860.00 | 14,970.00 | 13,874.83 | 23,738 |
| 2024-08-23 | 15,280.00 | 15,280.00 | 14,900.00 | 15,140.00 | 14,032.39 | 21,183 |
| 2024-08-22 | 15,670.00 | 15,670.00 | 15,190.00 | 15,280.00 | 14,162.15 | 33,255 |
| 2024-08-21 | 15,440.00 | 15,670.00 | 15,130.00 | 15,670.00 | 14,523.62 | 45,458 |
| 2024-08-20 | 14,650.00 | 15,520.00 | 14,650.00 | 15,450.00 | 14,319.71 | 58,094 |
| 2024-08-19 | 15,100.00 | 15,100.00 | 14,600.00 | 14,600.00 | 13,531.90 | 43,718 |
| 2024-08-16 | 15,160.00 | 15,280.00 | 14,920.00 | 14,940.00 | 13,847.02 | 33,187 |
| 2024-08-14 | 14,810.00 | 15,160.00 | 14,800.00 | 15,090.00 | 13,986.05 | 39,041 |
| 2024-08-13 | 14,600.00 | 15,470.00 | 14,080.00 | 14,680.00 | 13,606.04 | 97,739 |
| 2024-08-12 | 14,210.00 | 14,590.00 | 14,210.00 | 14,490.00 | 13,429.94 | 27,665 |
| 2024-08-09 | 14,070.00 | 14,440.00 | 13,990.00 | 14,210.00 | 13,170.43 | 51,500 |
| 2024-08-08 | 14,230.00 | 14,230.00 | 13,750.00 | 13,850.00 | 12,836.77 | 45,166 |
| 2024-08-07 | 13,880.00 | 14,670.00 | 13,880.00 | 14,290.00 | 13,244.58 | 70,126 |
| 2024-08-06 | 13,050.00 | 14,480.00 | 13,050.00 | 14,090.00 | 13,059.21 | 154,461 |
| 2024-08-05 | 16,170.00 | 16,220.00 | 13,090.00 | 13,450.00 | 12,466.03 | 187,832 |
| 2024-08-02 | 16,860.00 | 16,970.00 | 16,260.00 | 16,260.00 | 15,070.46 | 56,891 |
| 2024-08-01 | 16,760.00 | 17,280.00 | 16,760.00 | 17,200.00 | 15,941.69 | 27,696 |
| 2024-07-31 | 16,630.00 | 16,900.00 | 16,390.00 | 16,750.00 | 15,524.61 | 32,620 |
| 2024-07-30 | 17,010.00 | 17,040.00 | 16,490.00 | 16,500.00 | 15,292.90 | 31,409 |
| 2024-07-29 | 16,680.00 | 17,110.00 | 16,600.00 | 17,050.00 | 15,802.66 | 29,383 |
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.