COWINTECH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,970.00 | 11,180.00 | 10,530.00 | 10,660.00 | 10,660.00 | 41,350 |
| 2026-10-19 | 10,010.00 | 10,840.00 | 10,010.00 | 10,840.00 | 10,840.00 | 25,955 |
| 2026-10-16 | 10,220.00 | 10,580.00 | 10,010.00 | 10,390.00 | 10,390.00 | 25,521 |
| 2026-10-15 | 10,320.00 | 10,360.00 | 9,750.00 | 10,030.00 | 10,030.00 | 63,334 |
| 2026-10-14 | 10,470.00 | 10,770.00 | 10,420.00 | 10,570.00 | 10,570.00 | 19,907 |
| 2026-10-13 | 10,510.00 | 10,510.00 | 9,990.00 | 10,340.00 | 10,340.00 | 70,998 |
| 2026-10-12 | 11,380.00 | 11,380.00 | 10,550.00 | 10,630.00 | 10,630.00 | 28,416 |
| 2026-10-08 | 11,100.00 | 11,380.00 | 11,020.00 | 11,170.00 | 11,170.00 | 23,655 |
| 2026-10-07 | 11,470.00 | 11,470.00 | 11,110.00 | 11,110.00 | 11,110.00 | 27,735 |
| 2026-10-06 | 11,370.00 | 11,590.00 | 11,150.00 | 11,470.00 | 11,470.00 | 33,305 |
| 2026-10-02 | 11,080.00 | 11,840.00 | 10,900.00 | 11,280.00 | 11,280.00 | 125,908 |
| 2026-10-01 | 10,680.00 | 11,020.00 | 10,640.00 | 10,990.00 | 10,990.00 | 23,296 |
| 2026-09-30 | 10,600.00 | 10,850.00 | 10,600.00 | 10,670.00 | 10,670.00 | 10,709 |
| 2026-09-29 | 10,710.00 | 10,840.00 | 10,530.00 | 10,610.00 | 10,610.00 | 14,168 |
| 2026-09-28 | 10,770.00 | 10,960.00 | 10,610.00 | 10,750.00 | 10,750.00 | 16,553 |
| 2026-09-23 | 11,040.00 | 11,080.00 | 10,720.00 | 10,770.00 | 10,770.00 | 20,728 |
| 2026-09-22 | 10,990.00 | 11,180.00 | 10,730.00 | 10,990.00 | 10,990.00 | 29,110 |
| 2026-09-21 | 11,150.00 | 11,290.00 | 10,890.00 | 10,990.00 | 10,990.00 | 33,264 |
| 2026-09-18 | 10,890.00 | 11,220.00 | 10,820.00 | 11,140.00 | 11,140.00 | 59,619 |
| 2026-09-17 | 10,760.00 | 10,850.00 | 10,510.00 | 10,790.00 | 10,790.00 | 37,917 |
| 2026-09-16 | 10,580.00 | 10,980.00 | 10,340.00 | 10,760.00 | 10,760.00 | 108,403 |
| 2026-09-15 | 10,240.00 | 11,190.00 | 10,010.00 | 10,360.00 | 10,360.00 | 233,251 |
| 2026-09-14 | 10,170.00 | 10,170.00 | 9,810.00 | 9,980.00 | 9,980.00 | 18,446 |
| 2026-09-11 | 9,920.00 | 10,100.00 | 9,920.00 | 10,000.00 | 10,000.00 | 12,092 |
| 2026-09-10 | 10,140.00 | 10,210.00 | 9,930.00 | 10,140.00 | 10,140.00 | 18,066 |
| 2026-09-09 | 10,000.00 | 10,160.00 | 9,850.00 | 10,140.00 | 10,140.00 | 26,737 |
| 2026-09-08 | 10,290.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | 26,317 |
| 2026-09-07 | 10,300.00 | 10,350.00 | 10,110.00 | 10,140.00 | 10,140.00 | 21,678 |
| 2026-09-04 | 10,180.00 | 10,300.00 | 9,990.00 | 10,300.00 | 10,300.00 | 22,322 |
| 2026-09-03 | 10,050.00 | 10,230.00 | 9,880.00 | 9,950.00 | 9,950.00 | 20,242 |
| 2026-09-02 | 10,130.00 | 10,290.00 | 10,010.00 | 10,040.00 | 10,040.00 | 34,327 |
| 2026-09-01 | 10,240.00 | 10,690.00 | 10,020.00 | 10,500.00 | 10,500.00 | 83,034 |
| 2026-08-31 | 10,030.00 | 10,330.00 | 9,980.00 | 10,100.00 | 10,100.00 | 18,368 |
| 2026-08-28 | 10,200.00 | 10,370.00 | 10,040.00 | 10,230.00 | 10,230.00 | 42,148 |
| 2026-08-27 | 10,070.00 | 11,360.00 | 10,000.00 | 10,210.00 | 10,210.00 | 330,693 |
| 2026-08-26 | 9,880.00 | 10,300.00 | 9,650.00 | 10,070.00 | 10,070.00 | 50,566 |
| 2026-08-25 | 9,450.00 | 9,880.00 | 9,270.00 | 9,860.00 | 9,860.00 | 21,810 |
| 2026-08-24 | 9,330.00 | 9,650.00 | 9,330.00 | 9,590.00 | 9,590.00 | 15,220 |
| 2026-08-21 | 9,940.00 | 9,940.00 | 9,320.00 | 9,330.00 | 9,330.00 | 31,550 |
| 2026-08-20 | 9,830.00 | 10,200.00 | 9,660.00 | 9,840.00 | 9,840.00 | 28,214 |
| 2026-08-19 | 9,750.00 | 10,200.00 | 9,700.00 | 9,810.00 | 9,810.00 | 24,340 |
| 2026-08-18 | 10,800.00 | 10,800.00 | 9,950.00 | 10,140.00 | 10,140.00 | 68,682 |
| 2026-08-14 | 10,580.00 | 10,880.00 | 10,520.00 | 10,840.00 | 10,840.00 | 45,812 |
| 2026-08-13 | 10,320.00 | 11,000.00 | 10,240.00 | 10,580.00 | 10,580.00 | 89,058 |
| 2026-08-12 | 10,200.00 | 10,320.00 | 9,910.00 | 10,300.00 | 10,300.00 | 25,617 |
| 2026-08-11 | 10,030.00 | 10,240.00 | 9,930.00 | 10,050.00 | 10,050.00 | 22,533 |
| 2026-08-10 | 9,610.00 | 10,140.00 | 9,570.00 | 10,130.00 | 10,130.00 | 42,078 |
| 2026-08-07 | 9,800.00 | 9,880.00 | 9,400.00 | 9,530.00 | 9,530.00 | 28,492 |
| 2026-08-06 | 9,600.00 | 9,690.00 | 9,300.00 | 9,510.00 | 9,510.00 | 24,590 |
| 2026-08-05 | 9,610.00 | 9,800.00 | 9,470.00 | 9,590.00 | 9,590.00 | 37,374 |
| 2026-08-04 | 9,050.00 | 9,450.00 | 9,010.00 | 9,350.00 | 9,350.00 | 63,819 |
| 2026-08-03 | 8,650.00 | 10,270.00 | 8,580.00 | 9,050.00 | 9,050.00 | 292,536 |
| 2026-07-31 | 8,280.00 | 8,850.00 | 8,260.00 | 8,810.00 | 8,810.00 | 48,411 |
| 2026-07-30 | 7,340.00 | 8,340.00 | 7,340.00 | 7,970.00 | 7,970.00 | 82,126 |
| 2026-07-29 | 8,630.00 | 8,940.00 | 7,690.00 | 7,810.00 | 7,810.00 | 77,310 |
| 2026-07-28 | 9,050.00 | 9,230.00 | 8,600.00 | 8,630.00 | 8,630.00 | 42,841 |
| 2026-07-27 | 9,270.00 | 9,520.00 | 9,150.00 | 9,230.00 | 9,230.00 | 19,614 |
| 2026-07-24 | 9,400.00 | 9,630.00 | 9,160.00 | 9,190.00 | 9,190.00 | 28,593 |
| 2026-07-23 | 9,530.00 | 9,670.00 | 9,280.00 | 9,660.00 | 9,660.00 | 35,438 |
| 2026-07-22 | 9,270.00 | 9,640.00 | 9,150.00 | 9,280.00 | 9,280.00 | 28,595 |
Page 1 of 3 · 121 trading daysOlder →
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.