COWINTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	25,650.01	25,800.01	25,000.01	25,100.01	22,379.92	81,746
2023-02-09	25,100.01	25,750.01	24,850.01	25,650.01	22,870.32	113,550
2023-02-08	25,400.01	25,400.01	24,700.01	25,100.01	22,379.92	75,108
2023-02-07	24,350.01	25,300.01	24,350.01	25,050.01	22,335.34	97,119
2023-02-06	24,500.01	24,850.01	24,300.01	24,650.01	21,978.69	38,330
2023-02-03	24,900.01	24,950.01	24,450.01	24,650.01	21,978.69	51,454
2023-02-02	24,750.01	25,000.01	24,650.01	24,800.01	22,112.43	36,951
2023-02-01	24,600.01	24,800.01	24,500.01	24,600.01	21,934.11	50,443
2023-01-31	24,500.01	24,750.01	24,250.01	24,550.01	21,889.53	46,864
2023-01-30	25,250.01	25,300.01	24,500.01	24,500.01	21,844.94	58,583
2023-01-27	24,550.01	25,100.01	24,550.01	24,800.01	22,112.43	66,704
2023-01-26	24,300.01	24,600.01	24,200.01	24,550.01	21,889.53	59,484
2023-01-25	24,550.01	24,600.01	24,150.01	24,300.01	21,666.62	62,968
2023-01-20	24,800.01	24,900.01	24,000.01	24,250.01	21,622.04	73,517
2023-01-19	23,600.01	23,900.01	23,600.01	23,800.01	21,220.80	11,905
2023-01-18	24,200.01	24,200.01	23,700.01	23,700.01	21,131.64	17,455
2023-01-17	24,050.01	24,200.01	23,700.01	23,850.01	21,265.38	24,439
2023-01-16	23,800.01	24,150.01	23,700.01	24,050.01	21,443.71	28,079
2023-01-13	24,150.01	24,400.01	23,900.01	23,900.01	21,309.97	25,793
2023-01-12	24,500.01	24,650.01	24,150.01	24,150.01	21,532.87	24,900
2023-01-11	24,200.01	24,600.01	24,200.01	24,450.01	21,800.36	23,511
2023-01-10	24,050.01	24,650.01	23,850.01	24,200.01	21,577.46	44,739
2023-01-09	24,250.01	24,250.01	23,800.01	23,950.01	21,354.55	23,918
2023-01-06	23,300.01	23,900.01	23,300.01	23,800.01	21,220.80	21,434
2023-01-05	23,550.01	23,750.01	23,350.01	23,550.01	20,997.90	15,376
2023-01-04	23,200.01	23,500.01	22,750.01	23,500.01	20,953.31	19,572
2023-01-03	22,750.01	23,200.01	22,750.01	23,200.01	20,685.83	29,033
2023-01-02	23,000.01	23,600.01	23,000.01	23,000.01	20,507.50	24,805
2022-12-29	23,700.01	23,700.01	23,000.01	23,000.01	20,507.50	34,391
2022-12-28	24,300.01	24,750.01	23,700.01	23,750.01	21,176.22	35,504
2022-12-27	24,750.01	24,750.01	24,150.01	24,500.01	21,119.53	26,441
2022-12-26	23,400.01	24,900.01	23,400.01	24,050.01	20,731.62	47,589
2022-12-23	23,850.01	23,900.01	23,300.01	23,400.01	20,171.30	36,845
2022-12-22	23,850.01	24,100.01	23,850.01	24,050.01	20,731.62	17,204
2022-12-21	24,000.01	24,200.01	23,800.01	23,800.01	20,516.11	26,407
2022-12-20	24,400.01	24,550.01	23,900.01	23,950.01	20,645.41	36,996
2022-12-19	25,200.01	25,200.01	24,350.01	24,500.01	21,119.53	32,887
2022-12-16	24,550.01	25,100.01	24,550.01	24,950.01	21,507.44	29,395
2022-12-15	25,700.01	25,700.01	25,200.01	25,200.01	21,722.94	20,417
2022-12-14	25,100.01	25,550.01	25,100.01	25,450.01	21,938.45	24,990
2022-12-13	25,250.01	25,500.01	24,900.01	25,100.01	21,636.74	34,993
2022-12-12	25,000.01	25,350.01	24,650.01	25,200.01	21,722.94	24,290
2022-12-09	25,950.01	25,950.01	25,250.01	25,350.01	21,852.24	35,276
2022-12-08	25,550.01	25,900.01	25,400.01	25,450.01	21,938.45	34,853
2022-12-07	25,950.01	26,150.01	25,500.01	25,750.01	22,197.05	64,372
2022-12-06	26,350.01	26,800.01	26,000.01	26,200.01	22,584.96	46,879
2022-12-05	27,300.01	27,350.01	26,500.01	26,600.01	22,929.77	81,102
2022-12-02	27,100.01	28,250.01	26,600.01	27,050.01	23,317.68	181,564
2022-12-01	27,100.01	27,200.01	26,800.01	26,800.01	23,102.18	60,934
2022-11-30	27,000.01	27,150.01	26,700.01	26,800.01	23,102.18	61,654
2022-11-29	27,100.01	27,250.01	26,550.01	27,050.01	23,317.68	68,511
2022-11-28	26,800.01	27,850.01	26,700.01	27,050.01	23,317.68	221,228
2022-11-25	26,750.01	27,050.01	26,400.01	26,800.01	23,102.18	63,307
2022-11-24	26,300.01	26,750.01	26,150.01	26,700.01	23,015.97	72,449
2022-11-23	26,300.01	26,300.01	26,000.01	26,150.01	22,541.86	35,406
2022-11-22	25,950.01	26,750.01	25,950.01	26,000.01	22,412.56	60,468
2022-11-21	26,600.01	26,850.01	25,900.01	26,000.01	22,412.56	62,174
2022-11-18	27,250.01	27,350.01	26,550.01	26,600.01	22,929.77	122,793
2022-11-17	26,450.01	27,100.01	26,200.01	26,900.01	23,188.38	163,070
2022-11-16	26,250.01	26,450.01	26,050.01	26,350.01	22,714.27	59,179

← NewerPage 16 of 21 · 1,224 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.