COWINTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	35,800.01	37,300.01	34,650.01	36,750.01	32,767.42	360,346
2023-08-02	35,550.01	36,750.01	35,300.01	35,800.01	31,920.37	227,829
2023-08-01	37,300.01	37,700.01	35,500.01	36,000.01	32,098.69	398,364
2023-07-31	37,500.01	38,500.01	37,300.01	37,700.01	33,614.47	314,798
2023-07-28	34,850.01	37,100.01	34,500.01	37,000.01	32,990.32	310,524
2023-07-27	37,500.01	37,850.01	35,400.01	35,450.01	31,608.30	609,128
2023-07-26	42,150.01	42,300.01	36,000.01	38,000.01	33,881.95	1,036,194
2023-07-25	44,300.01	47,000.01	41,000.01	41,650.01	37,136.41	1,350,580
2023-07-24	40,900.01	43,800.01	40,300.01	43,500.01	38,785.92	1,483,878
2023-07-21	40,300.01	41,800.01	39,500.01	40,100.01	35,754.38	758,097
2023-07-20	39,050.01	41,850.01	38,650.01	39,750.01	35,442.31	992,185
2023-07-19	38,800.01	39,400.01	37,050.01	38,550.01	34,372.35	519,234
2023-07-18	40,600.01	40,800.01	38,400.01	38,800.01	34,595.26	598,523
2023-07-17	39,900.01	40,250.01	38,850.01	40,100.01	35,754.38	290,796
2023-07-14	40,950.01	41,400.01	39,100.01	39,750.01	35,442.31	583,043
2023-07-13	38,350.01	40,750.01	38,200.01	39,650.01	35,353.14	916,858
2023-07-12	39,050.01	40,350.01	37,550.01	37,700.01	33,614.47	855,936
2023-07-11	39,150.01	39,150.01	38,050.01	38,500.01	34,327.77	565,801
2023-07-10	35,900.01	39,150.01	35,150.01	38,100.01	33,971.12	818,111
2023-07-07	36,000.01	36,200.01	34,750.01	35,250.01	31,429.97	154,497
2023-07-06	36,650.01	38,350.01	36,050.01	36,200.01	32,277.02	405,141
2023-07-05	36,900.01	37,450.01	36,500.01	36,600.01	32,633.67	152,468
2023-07-04	36,950.01	37,900.01	36,200.01	36,900.01	32,901.16	279,838
2023-07-03	36,300.01	36,950.01	35,900.01	36,350.01	32,410.76	197,911
2023-06-30	34,100.01	36,000.01	34,050.01	35,750.01	31,875.79	189,069
2023-06-29	34,400.01	35,150.01	33,600.01	34,000.01	30,315.43	141,445
2023-06-28	34,500.01	35,750.01	34,200.01	34,450.01	30,716.67	183,847
2023-06-27	34,600.01	34,850.01	34,100.01	34,200.01	30,493.76	123,963
2023-06-26	35,250.01	35,250.01	33,800.01	34,600.01	30,850.41	166,697
2023-06-23	35,250.01	36,350.01	35,200.01	35,450.01	31,608.30	134,500
2023-06-22	35,000.01	35,600.01	34,900.01	35,250.01	31,429.97	99,028
2023-06-21	35,700.01	36,400.01	35,350.01	35,350.01	31,519.13	133,646
2023-06-20	36,750.01	36,750.01	35,300.01	35,650.01	31,786.62	156,604
2023-06-19	36,200.01	37,100.01	35,800.01	36,550.01	32,589.09	166,173
2023-06-16	36,900.01	36,950.01	35,000.01	36,050.01	32,143.28	253,028
2023-06-15	36,500.01	36,950.01	35,800.01	36,200.01	32,277.02	242,125
2023-06-14	38,050.01	38,700.01	35,550.01	36,300.01	32,366.18	502,099
2023-06-13	37,900.01	38,500.01	37,100.01	37,700.01	33,614.47	393,882
2023-06-12	37,200.01	37,950.01	36,850.01	37,500.01	33,436.14	311,385
2023-06-09	36,300.01	39,650.01	36,050.01	37,100.01	33,079.49	1,775,139
2023-06-08	36,100.01	36,600.01	35,100.01	35,450.01	31,608.30	317,695
2023-06-07	34,000.01	36,500.01	33,750.01	35,950.01	32,054.11	634,001
2023-06-05	34,050.01	34,550.01	33,800.01	33,950.01	30,270.85	221,318
2023-06-02	33,500.01	33,950.01	33,100.01	33,850.01	30,181.69	264,792
2023-06-01	32,100.01	33,200.01	32,100.01	33,100.01	29,512.97	161,265
2023-05-31	32,300.01	33,450.01	32,300.01	32,450.01	28,933.41	268,009
2023-05-30	32,000.01	32,300.01	31,600.01	32,150.01	28,665.92	80,932
2023-05-26	31,650.01	32,300.01	31,450.01	32,000.01	28,532.17	137,305
2023-05-25	32,000.01	32,100.01	31,350.01	31,700.01	28,264.68	72,184
2023-05-24	31,900.01	32,300.01	31,400.01	31,900.01	28,443.01	150,879
2023-05-23	31,850.01	32,450.01	31,700.01	31,900.01	28,443.01	174,462
2023-05-22	31,000.01	31,850.01	30,500.01	31,650.01	28,220.10	129,730
2023-05-19	31,750.01	31,750.01	30,500.01	30,750.01	27,417.63	107,993
2023-05-18	30,800.01	31,750.01	30,750.01	31,300.01	27,908.03	198,335
2023-05-17	29,250.01	30,600.01	28,800.01	30,450.01	27,150.15	136,372
2023-05-16	29,350.01	29,600.01	28,700.01	29,300.01	26,124.77	98,883
2023-05-15	29,800.01	29,800.01	28,200.01	28,950.01	25,812.70	194,830
2023-05-12	29,650.01	30,400.01	29,050.01	29,800.01	26,570.59	150,873
2023-05-11	29,200.01	30,150.01	29,150.01	29,350.01	26,169.35	140,448
2023-05-10	29,750.01	30,100.01	28,850.01	29,100.01	25,946.44	151,784

← NewerPage 14 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.