COWINTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	27,800.01	27,900.01	27,150.01	27,300.01	23,533.19	50,535
2022-08-16	27,800.01	28,100.01	27,650.01	27,900.01	24,050.40	48,313
2022-08-12	28,500.01	28,800.01	27,850.01	28,050.01	24,179.70	65,417
2022-08-11	28,450.01	28,750.01	28,000.01	28,000.01	24,136.60	48,793
2022-08-10	28,200.01	28,700.01	28,050.01	28,100.01	24,222.80	50,176
2022-08-09	29,000.02	29,000.02	28,200.01	28,500.01	24,567.61	52,860
2022-08-08	28,500.01	28,950.02	28,450.01	28,700.01	24,740.02	53,463
2022-08-05	28,650.01	29,100.02	28,300.01	28,500.01	24,567.61	76,070
2022-08-04	29,200.02	29,250.02	28,300.01	28,650.01	24,696.92	111,367
2022-08-03	28,000.01	29,000.02	27,950.01	29,000.02	24,998.62	145,768
2022-08-02	27,400.01	28,650.01	27,300.01	28,350.01	24,438.31	295,288
2022-08-01	26,500.01	27,100.01	26,350.01	26,700.01	23,015.97	59,967
2022-07-29	26,400.01	26,600.01	26,200.01	26,250.01	22,628.06	93,645
2022-07-28	26,300.01	26,550.01	25,850.01	26,100.01	22,498.76	52,370
2022-07-27	25,400.01	26,000.01	25,200.01	25,900.01	22,326.36	32,291
2022-07-26	25,600.01	26,150.01	25,300.01	25,400.01	21,895.35	41,383
2022-07-25	25,550.01	27,000.01	24,850.01	25,700.01	22,153.95	122,864
2022-07-22	25,800.01	26,000.01	25,450.01	25,550.01	22,024.65	36,888
2022-07-21	25,200.01	25,800.01	25,150.01	25,600.01	22,067.75	35,964
2022-07-20	25,550.01	25,600.01	25,050.01	25,300.01	21,809.14	37,052
2022-07-19	25,000.01	25,200.01	24,800.01	25,200.01	21,722.94	29,146
2022-07-18	24,800.01	25,100.01	24,750.01	24,950.01	21,507.44	37,871
2022-07-15	24,800.01	24,850.01	23,950.01	24,500.01	21,119.53	40,499
2022-07-14	23,650.01	24,650.01	23,650.01	24,550.01	21,162.63	41,213
2022-07-13	23,650.01	24,000.01	23,100.01	24,000.01	20,688.52	43,151
2022-07-12	24,050.01	24,100.01	23,350.01	23,500.01	20,257.50	42,828
2022-07-11	24,400.01	24,900.01	23,950.01	24,350.01	20,990.22	30,566
2022-07-08	24,350.01	25,050.01	24,350.01	24,400.01	21,033.32	40,932
2022-07-07	24,000.01	24,400.01	23,850.01	24,200.01	20,860.92	30,954
2022-07-06	24,250.01	24,550.01	23,600.01	23,650.01	20,386.81	44,865
2022-07-05	23,550.01	24,350.01	23,550.01	24,350.01	20,990.22	41,062
2022-07-04	24,500.01	24,550.01	23,300.01	23,350.01	20,128.20	78,062
2022-07-01	25,050.01	25,500.01	24,050.01	24,350.01	20,990.22	66,298
2022-06-30	26,000.01	26,000.01	25,100.01	25,100.01	21,636.74	68,248
2022-06-29	26,300.01	27,000.01	25,700.01	25,750.01	22,197.05	168,600
2022-06-28	24,400.01	27,700.01	24,400.01	26,750.01	23,059.07	499,345
2022-06-27	24,200.01	24,600.01	23,900.01	24,400.01	21,033.32	47,713
2022-06-24	22,850.01	23,950.01	22,850.01	23,700.01	20,429.91	92,054
2022-06-23	24,850.01	25,250.01	22,950.01	22,950.01	19,783.39	151,038
2022-06-22	27,000.01	27,200.01	25,000.01	25,000.01	21,550.54	106,249
2022-06-21	26,450.01	27,050.01	26,050.01	26,950.01	23,231.48	51,364
2022-06-20	27,700.01	27,700.01	26,300.01	26,550.01	22,886.67	60,863
2022-06-17	26,450.01	27,500.01	26,200.01	27,200.01	23,446.98	65,147
2022-06-16	27,600.01	28,350.01	27,050.01	27,050.01	23,317.68	87,940
2022-06-15	27,800.01	28,300.01	27,400.01	27,400.01	23,619.39	87,925
2022-06-14	27,550.01	28,800.01	27,400.01	28,000.01	24,136.60	109,019
2022-06-13	29,400.02	29,650.02	28,200.01	28,200.01	24,309.01	111,926
2022-06-10	30,100.02	30,350.02	29,850.02	30,050.02	25,903.75	59,434
2022-06-09	30,050.02	30,550.02	29,400.02	30,500.02	26,291.65	111,269
2022-06-08	30,250.02	31,300.02	29,900.02	29,900.02	25,774.44	142,565
2022-06-07	31,100.02	31,100.02	29,950.02	29,950.02	25,817.54	133,323
2022-06-03	31,600.02	31,600.02	31,050.02	31,100.02	26,808.87	57,458
2022-06-02	31,200.02	31,450.02	30,950.02	31,250.02	26,938.17	62,547
2022-05-31	31,700.02	32,000.02	31,050.02	31,150.02	26,851.97	137,185
2022-05-30	32,150.02	32,450.02	31,650.02	31,650.02	27,282.98	114,642
2022-05-27	32,700.02	32,900.02	32,000.02	32,200.02	27,757.09	129,301
2022-05-26	31,600.02	32,950.02	31,500.02	32,450.02	27,972.60	290,221
2022-05-25	31,750.02	32,400.02	31,350.02	31,350.02	27,024.37	116,969
2022-05-24	31,800.02	32,950.02	31,600.02	31,600.02	27,239.88	207,896
2022-05-23	32,100.02	32,650.02	31,750.02	31,750.02	27,369.18	125,926

← NewerPage 18 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.