COWINTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	30,700.01	30,800.01	29,350.01	29,950.01	26,704.33	184,628
2023-05-08	31,500.01	31,500.01	30,800.01	30,900.01	27,551.38	86,118
2023-05-04	32,150.01	32,200.01	30,900.01	31,000.01	27,640.54	136,491
2023-05-03	31,750.01	32,300.01	31,200.01	32,150.01	28,665.92	132,405
2023-05-02	31,000.01	32,400.01	30,950.01	32,000.01	28,532.17	178,750
2023-04-28	32,700.01	33,200.01	31,000.01	31,000.01	27,640.54	256,938
2023-04-27	30,750.01	32,400.01	30,400.01	32,200.01	28,710.50	245,478
2023-04-26	31,100.01	31,800.01	30,700.01	30,800.01	27,462.22	211,240
2023-04-25	32,800.01	33,050.01	30,950.01	31,550.01	28,130.94	436,225
2023-04-24	34,000.01	34,900.01	32,700.01	33,100.01	29,512.97	377,083
2023-04-21	34,000.01	34,950.01	33,300.01	34,350.01	30,627.50	605,613
2023-04-20	36,050.01	36,550.01	34,100.01	34,250.01	30,538.34	744,244
2023-04-19	38,000.01	38,700.01	36,400.01	36,700.01	32,722.84	987,549
2023-04-18	35,800.01	42,000.01	34,850.01	38,650.01	34,461.51	5,288,152
2023-04-17	32,500.01	35,250.01	32,050.01	34,000.01	30,315.43	1,286,887
2023-04-14	31,200.01	32,700.01	30,800.01	32,500.01	28,977.99	529,980
2023-04-13	31,900.01	32,000.01	30,500.01	30,550.01	27,239.31	265,456
2023-04-12	31,400.01	32,800.01	30,800.01	31,500.01	28,086.36	425,815
2023-04-11	32,600.01	32,650.01	30,500.01	31,400.01	27,997.19	306,987
2023-04-10	33,400.01	34,000.01	31,450.01	32,000.01	28,532.17	777,973
2023-04-07	31,200.01	32,900.01	30,900.01	32,000.01	28,532.17	830,639
2023-04-06	30,900.01	31,250.01	30,000.01	30,550.01	27,239.31	175,162
2023-04-05	30,250.01	30,950.01	30,000.01	30,800.01	27,462.22	148,591
2023-04-04	31,500.01	31,550.01	30,200.01	30,500.01	27,194.73	258,479
2023-04-03	30,800.01	31,800.01	29,750.01	31,150.01	27,774.29	336,191
2023-03-31	31,700.01	31,800.01	30,000.01	30,450.01	27,150.15	329,798
2023-03-30	32,350.01	32,500.01	31,350.01	31,650.01	28,220.10	421,585
2023-03-29	32,000.01	32,200.01	30,700.01	31,300.01	27,908.03	531,802
2023-03-28	33,600.01	33,600.01	32,000.01	32,350.01	28,844.24	387,490
2023-03-27	31,800.01	32,550.01	31,400.01	32,350.01	28,844.24	555,876
2023-03-24	32,800.01	32,800.01	30,450.01	31,100.01	27,729.71	571,428
2023-03-23	31,700.01	32,950.01	30,500.01	31,600.01	28,175.52	1,012,750
2023-03-22	30,200.01	34,600.01	29,700.01	32,050.01	28,576.75	3,237,197
2023-03-21	29,500.01	30,400.01	28,850.01	29,100.01	25,946.44	760,482
2023-03-20	27,800.01	29,000.01	27,550.01	28,700.01	25,589.79	339,242
2023-03-17	29,250.01	29,500.01	27,450.01	27,500.01	24,519.84	314,049
2023-03-16	29,000.01	29,750.01	28,050.01	28,700.01	25,589.79	466,937
2023-03-15	27,550.01	30,000.01	27,350.01	28,650.01	25,545.21	828,398
2023-03-14	27,950.01	28,000.01	26,500.01	26,650.01	23,761.95	201,180
2023-03-13	27,700.01	28,350.01	27,250.01	27,800.01	24,787.32	398,899
2023-03-10	25,900.01	27,200.01	25,850.01	26,950.01	24,029.44	178,219
2023-03-09	28,000.01	28,050.01	26,350.01	26,450.01	23,583.62	216,387
2023-03-08	26,800.01	29,250.01	26,700.01	27,750.01	24,742.74	704,744
2023-03-07	28,350.01	28,400.01	27,300.01	27,700.01	24,698.16	552,407
2023-03-06	25,850.01	28,850.01	25,400.01	27,650.01	24,653.58	1,736,705
2023-03-03	24,350.01	25,200.01	24,200.01	25,150.01	22,424.50	122,675
2023-03-02	24,350.01	24,500.01	24,100.01	24,300.01	21,666.62	71,599
2023-02-28	24,200.01	24,650.01	24,200.01	24,300.01	21,666.62	38,030
2023-02-27	24,250.01	24,450.01	24,000.01	24,050.01	21,443.71	56,810
2023-02-24	24,900.01	24,950.01	24,250.01	24,500.01	21,844.94	51,198
2023-02-23	25,200.01	25,250.01	24,550.01	24,900.01	22,201.60	51,654
2023-02-22	24,050.01	25,550.01	24,050.01	25,100.01	22,379.92	180,650
2023-02-21	24,750.01	24,950.01	24,250.01	24,400.01	21,755.78	61,448
2023-02-20	24,500.01	25,200.01	24,000.01	24,700.01	22,023.27	73,655
2023-02-17	24,750.01	25,050.01	24,350.01	24,500.01	21,844.94	67,767
2023-02-16	24,700.01	25,100.01	24,650.01	25,100.01	22,379.92	47,534
2023-02-15	25,100.01	25,300.01	24,500.01	24,500.01	21,844.94	63,372
2023-02-14	25,050.01	25,550.01	24,700.01	25,050.01	22,335.34	89,403
2023-02-13	25,100.01	25,250.01	24,800.01	24,800.01	22,112.43	49,795
2023-02-10	25,650.01	25,800.01	25,000.01	25,100.01	22,379.92	81,746

← NewerPage 15 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.