COWINTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	26,300.01	26,300.01	26,000.01	26,000.01	22,412.56	90,627
2022-11-11	26,350.01	26,400.01	25,800.01	26,050.01	22,455.66	103,099
2022-11-10	25,300.01	26,200.01	25,300.01	25,700.01	22,153.95	62,091
2022-11-09	26,000.01	26,200.01	25,750.01	25,850.01	22,283.25	73,435
2022-11-08	26,100.01	27,200.01	25,650.01	26,000.01	22,412.56	149,280
2022-11-07	26,450.01	26,450.01	25,850.01	25,900.01	22,326.36	57,284
2022-11-04	25,700.01	26,600.01	25,550.01	25,950.01	22,369.46	99,579
2022-11-03	24,750.01	26,000.01	24,700.01	25,950.01	22,369.46	105,769
2022-11-02	25,550.01	26,300.01	25,300.01	25,300.01	21,809.14	157,093
2022-11-01	25,350.01	25,550.01	25,100.01	25,400.01	21,895.35	54,387
2022-10-31	25,700.01	26,100.01	25,300.01	25,350.01	21,852.24	64,681
2022-10-28	25,700.01	26,150.01	25,350.01	25,350.01	21,852.24	65,657
2022-10-27	25,700.01	25,700.01	25,200.01	25,600.01	22,067.75	54,972
2022-10-26	25,750.01	26,750.01	25,300.01	25,400.01	21,895.35	286,930
2022-10-25	25,350.01	25,600.01	24,850.01	25,100.01	21,636.74	79,299
2022-10-24	24,950.01	27,400.01	24,500.01	25,300.01	21,809.14	350,377
2022-10-21	24,000.01	25,000.01	24,000.01	24,450.01	21,076.42	65,574
2022-10-20	24,550.01	24,950.01	23,950.01	24,250.01	20,904.02	49,562
2022-10-19	25,250.01	25,250.01	24,350.01	24,650.01	21,248.83	60,852
2022-10-18	25,550.01	25,700.01	24,550.01	25,050.01	21,593.64	142,751
2022-10-17	23,500.01	25,000.01	23,250.01	24,900.01	21,464.33	104,242
2022-10-14	24,300.01	24,350.01	23,650.01	23,650.01	20,386.81	76,036
2022-10-13	23,800.01	24,200.01	23,000.01	23,000.01	19,826.49	70,427
2022-10-12	24,100.01	24,500.01	23,650.01	24,000.01	20,688.52	51,578
2022-10-11	24,750.01	24,750.01	23,650.01	24,050.01	20,731.62	88,475
2022-10-07	25,800.01	25,800.01	25,100.01	25,200.01	21,722.94	88,523
2022-10-06	25,250.01	25,950.01	25,250.01	25,750.01	22,197.05	64,933
2022-10-05	26,500.01	26,550.01	25,350.01	25,500.01	21,981.55	66,264
2022-10-04	25,300.01	26,000.01	25,050.01	25,950.01	22,369.46	89,500
2022-09-30	24,450.01	25,850.01	24,300.01	25,000.01	21,550.54	143,420
2022-09-29	26,200.01	26,600.01	25,100.01	25,100.01	21,636.74	81,502
2022-09-28	27,200.01	27,450.01	25,400.01	25,700.01	22,153.95	131,913
2022-09-27	27,500.01	28,000.01	26,000.01	27,200.01	23,446.98	214,919
2022-09-26	29,350.02	29,350.02	27,550.01	27,650.01	23,834.89	181,192
2022-09-23	29,250.02	29,750.02	29,050.02	29,600.02	25,515.84	180,530
2022-09-22	29,000.02	29,600.02	28,700.01	29,200.02	25,171.03	125,632
2022-09-21	28,650.01	29,750.02	28,300.01	29,350.02	25,300.33	194,413
2022-09-20	28,650.01	29,150.02	28,250.01	28,650.01	24,696.92	101,627
2022-09-19	29,700.02	30,000.02	27,900.01	28,200.01	24,309.01	269,321
2022-09-16	28,500.01	29,800.02	28,450.01	29,000.02	24,998.62	385,511
2022-09-15	28,050.01	28,650.01	28,000.01	28,400.01	24,481.41	119,155
2022-09-14	26,650.01	28,350.01	26,300.01	28,000.01	24,136.60	108,173
2022-09-13	28,400.01	28,550.01	27,500.01	27,700.01	23,877.99	87,026
2022-09-08	27,450.01	28,300.01	27,200.01	28,100.01	24,222.80	90,720
2022-09-07	28,050.01	28,200.01	27,000.01	27,250.01	23,490.08	74,470
2022-09-06	27,600.01	28,250.01	27,500.01	27,900.01	24,050.40	81,815
2022-09-05	27,800.01	27,900.01	26,750.01	27,600.01	23,791.79	86,104
2022-09-02	26,550.01	27,850.01	26,550.01	27,450.01	23,662.49	123,676
2022-09-01	27,300.01	27,400.01	26,300.01	26,300.01	22,671.16	65,700
2022-08-31	26,650.01	27,850.01	26,650.01	27,500.01	23,705.59	91,263
2022-08-30	26,350.01	27,100.01	26,350.01	26,850.01	23,145.28	43,150
2022-08-29	25,850.01	26,350.01	25,600.01	26,150.01	22,541.86	57,403
2022-08-26	26,800.01	27,300.01	26,600.01	26,700.01	23,015.97	58,547
2022-08-25	26,150.01	26,850.01	26,000.01	26,500.01	22,843.57	55,036
2022-08-24	25,450.01	26,150.01	25,450.01	25,950.01	22,369.46	34,729
2022-08-23	25,050.01	25,950.01	24,950.01	25,500.01	21,981.55	49,492
2022-08-22	25,400.01	25,950.01	25,300.01	25,500.01	21,981.55	42,073
2022-08-19	26,800.01	27,000.01	25,950.01	26,000.01	22,412.56	56,747
2022-08-18	27,350.01	27,450.01	26,850.01	26,850.01	23,145.28	37,721
2022-08-17	27,800.01	27,900.01	27,150.01	27,300.01	23,533.19	50,535

← NewerPage 17 of 21 · 1,229 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.