COWINTECH Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	25,000.00	25,900.00	24,900.00	25,150.00	23,310.08	86,169
2024-01-30	25,100.00	25,600.00	24,800.00	25,000.00	23,171.06	69,172
2024-01-29	25,150.00	25,350.00	24,700.00	24,700.00	22,893.00	79,350
2024-01-26	24,050.00	25,150.00	24,050.00	25,000.00	23,171.06	54,853
2024-01-25	25,200.00	25,250.00	24,350.00	24,550.00	22,753.98	96,731
2024-01-24	25,700.00	25,850.00	25,200.00	25,350.00	23,495.45	64,993
2024-01-23	25,800.00	26,200.00	25,600.00	25,700.00	23,819.85	52,666
2024-01-22	26,550.00	26,600.00	25,850.00	25,950.00	24,051.56	119,447
2024-01-19	25,050.00	25,700.00	25,000.00	25,350.00	23,495.45	56,145
2024-01-18	24,850.00	25,450.00	24,800.00	25,050.00	23,217.40	59,101
2024-01-17	26,150.00	26,200.00	25,000.00	25,000.00	23,171.06	98,786
2024-01-16	25,700.00	26,400.00	25,700.00	26,150.00	24,236.93	48,046
2024-01-15	26,750.00	26,750.00	25,900.00	26,000.00	24,097.90	80,728
2024-01-12	26,700.00	26,850.00	26,250.00	26,600.00	24,654.00	63,386
2024-01-11	26,900.00	27,250.00	26,650.00	26,700.00	24,746.69	65,993
2024-01-10	27,150.00	27,400.00	26,550.00	26,900.00	24,932.06	96,415
2024-01-09	27,200.00	27,600.00	27,050.00	27,250.00	25,256.45	56,159
2024-01-08	27,400.00	27,550.00	27,050.00	27,100.00	25,117.43	70,941
2024-01-05	27,800.00	27,800.00	27,200.00	27,500.00	25,488.16	53,535
2024-01-04	27,200.00	27,800.00	27,200.00	27,500.00	25,488.16	61,464
2024-01-03	27,700.00	27,900.00	27,350.00	27,700.00	25,673.53	62,225
2024-01-02	28,100.00	28,250.00	27,650.00	27,750.00	25,719.87	67,847
2023-12-28	28,050.00	28,250.00	28,000.00	28,050.00	25,997.93	50,483
2023-12-27	27,750.00	28,250.00	27,750.00	28,050.00	25,997.93	74,236
2023-12-26	28,150.01	28,500.01	27,700.01	28,200.01	25,143.98	140,850
2023-12-22	28,600.01	28,600.01	28,050.01	28,100.01	25,054.81	89,026
2023-12-21	27,700.01	28,600.01	27,500.01	28,000.01	24,965.65	146,835
2023-12-20	27,700.01	28,100.01	27,650.01	27,800.01	24,787.32	103,391
2023-12-19	27,700.01	27,700.01	27,100.01	27,450.01	24,475.25	59,185
2023-12-18	27,600.01	27,750.01	27,200.01	27,500.01	24,519.84	66,149
2023-12-15	27,000.01	27,650.01	27,000.01	27,300.01	24,341.51	104,804
2023-12-14	26,700.01	26,950.01	26,450.01	26,900.01	23,984.86	75,649
2023-12-13	27,100.01	27,150.01	26,300.01	26,400.01	23,539.04	83,033
2023-12-12	26,900.01	27,150.01	26,650.01	27,100.01	24,163.18	49,870
2023-12-11	26,800.01	27,150.01	26,750.01	26,950.01	24,029.44	65,594
2023-12-08	26,900.01	26,950.01	26,450.01	26,850.01	23,940.28	49,002
2023-12-07	26,650.01	26,800.01	26,100.01	26,600.01	23,717.37	86,501
2023-12-06	26,650.01	27,000.01	26,500.01	26,800.01	23,895.69	64,758
2023-12-05	27,200.01	27,600.01	26,600.01	26,700.01	23,806.53	127,877
2023-12-04	28,100.01	28,350.01	27,550.01	27,650.01	24,653.58	121,316
2023-12-01	28,700.01	28,750.01	28,000.01	28,100.01	25,054.81	95,849
2023-11-30	28,200.01	29,050.01	27,950.01	28,850.01	25,723.54	133,096
2023-11-29	27,950.01	28,300.01	27,500.01	28,300.01	25,233.14	133,858
2023-11-28	28,000.01	28,250.01	27,700.01	27,850.01	24,831.91	104,108
2023-11-27	28,800.01	28,800.01	27,950.01	28,000.01	24,965.65	112,485
2023-11-24	28,450.01	28,800.01	28,300.01	28,800.01	25,678.96	65,178
2023-11-23	28,300.01	29,000.01	28,300.01	28,400.01	25,322.30	65,293
2023-11-22	28,300.01	28,600.01	28,150.01	28,450.01	25,366.88	53,608
2023-11-21	28,750.01	28,750.01	28,250.01	28,450.01	25,366.88	91,730
2023-11-20	27,750.01	28,700.01	27,700.01	28,500.01	25,411.47	83,364
2023-11-17	28,650.01	28,750.01	27,850.01	27,950.01	24,921.07	117,984
2023-11-16	28,900.01	29,250.01	28,600.01	29,000.01	25,857.28	95,260
2023-11-15	29,300.01	29,650.01	28,650.01	28,800.01	25,678.96	150,355
2023-11-14	27,500.01	28,600.01	27,500.01	28,350.01	25,277.72	140,882
2023-11-13	29,900.01	30,050.01	27,300.01	27,300.01	24,341.51	381,722
2023-11-10	30,050.01	30,050.01	29,400.01	29,700.01	26,481.42	77,332
2023-11-09	30,300.01	30,500.01	29,600.01	30,100.01	26,838.07	85,976
2023-11-08	31,500.01	31,900.01	30,100.01	30,100.01	26,838.07	187,095
2023-11-07	33,050.01	33,100.01	30,850.01	31,500.01	28,086.36	256,719
2023-11-06	31,500.01	32,800.01	31,150.01	32,800.01	29,245.48	318,772

← NewerPage 12 of 21 · 1,223 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.