COWINTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	32,400.02	32,600.02	31,750.02	31,950.02	27,541.59	157,387
2022-05-19	30,700.02	32,450.02	30,600.02	32,250.02	27,800.19	262,682
2022-05-18	31,750.02	31,800.02	31,250.02	31,550.02	27,196.78	99,382
2022-05-17	30,850.02	31,650.02	30,600.02	31,400.02	27,067.47	198,633
2022-05-16	30,700.02	30,950.02	30,150.02	30,500.02	26,291.65	50,401
2022-05-13	29,200.02	30,350.02	29,100.02	30,350.02	26,162.35	70,275
2022-05-12	29,600.02	30,250.02	29,050.02	29,050.02	25,041.72	78,001
2022-05-11	28,600.01	30,300.02	28,600.01	30,000.02	25,860.64	82,673
2022-05-10	29,300.02	29,450.02	28,100.01	28,950.02	24,955.52	121,478
2022-05-09	30,450.02	30,750.02	29,800.02	29,800.02	25,688.24	108,080
2022-05-06	30,650.02	31,350.02	30,400.02	30,850.02	26,593.36	82,209
2022-05-04	31,800.02	31,900.02	31,200.02	31,250.02	26,938.17	57,511
2022-05-03	31,200.02	31,850.02	30,950.02	31,400.02	27,067.47	92,930
2022-05-02	30,500.02	30,900.02	30,500.02	30,700.02	26,464.06	56,206
2022-04-29	30,750.02	31,300.02	30,700.02	31,050.02	26,765.77	69,321
2022-04-28	31,200.02	31,450.02	30,500.02	30,650.02	26,420.96	66,351
2022-04-27	30,400.02	31,500.02	30,350.02	31,000.02	26,722.67	107,714
2022-04-26	31,850.02	32,000.02	31,500.02	31,550.02	27,196.78	110,629
2022-04-25	32,100.02	32,300.02	31,550.02	31,550.02	27,196.78	143,269
2022-04-22	31,800.02	32,800.02	31,300.02	32,650.02	28,145.00	174,271
2022-04-21	31,950.02	33,000.02	31,750.02	32,350.02	27,886.39	265,154
2022-04-20	31,200.02	32,100.02	30,900.02	31,750.02	27,369.18	183,881
2022-04-19	31,050.02	31,600.02	30,950.02	31,150.02	26,851.97	99,826
2022-04-18	32,000.02	32,100.02	30,850.02	31,100.02	26,808.87	230,000
2022-04-15	29,850.02	32,200.02	29,700.02	32,000.02	27,584.69	449,576
2022-04-14	30,300.02	30,600.02	30,200.02	30,300.02	26,119.25	55,221
2022-04-13	30,400.02	30,650.02	30,000.02	30,250.02	26,076.15	83,296
2022-04-12	30,100.02	30,450.02	29,650.02	30,400.02	26,205.45	100,467
2022-04-11	31,500.02	31,550.02	30,250.02	30,300.02	26,119.25	171,470
2022-04-08	30,150.02	31,300.02	30,100.02	31,150.02	26,851.97	351,614
2022-04-07	29,700.02	30,250.02	29,700.02	30,000.02	25,860.64	94,095
2022-04-06	29,600.02	30,450.02	29,350.02	29,950.02	25,817.54	133,472
2022-04-05	29,550.02	30,100.02	29,500.02	29,850.02	25,731.34	65,679
2022-04-04	29,000.02	29,500.02	28,650.01	29,450.02	25,386.53	59,380
2022-04-01	29,800.02	29,850.02	29,000.02	29,000.02	24,998.62	114,445
2022-03-31	29,850.02	29,950.02	29,650.02	29,800.02	25,688.24	37,246
2022-03-30	30,550.02	30,550.02	29,700.02	29,850.02	25,731.34	64,569
2022-03-29	30,100.02	30,400.02	29,800.02	30,150.02	25,989.95	94,866
2022-03-28	30,200.02	30,200.02	29,800.02	29,950.02	25,817.54	53,586
2022-03-25	30,300.02	30,300.02	29,850.02	30,000.02	25,860.64	65,055
2022-03-24	29,600.02	30,100.02	29,250.02	30,100.02	25,946.85	87,426
2022-03-23	30,250.02	30,450.02	29,600.02	29,650.02	25,558.94	93,047
2022-03-22	29,800.02	30,300.02	29,800.02	30,050.02	25,903.75	51,510
2022-03-21	30,600.02	30,750.02	30,000.02	30,100.02	25,946.85	109,606
2022-03-18	29,800.02	30,600.02	29,400.02	30,250.02	26,076.15	146,737
2022-03-17	29,500.02	30,050.02	29,200.02	29,750.02	25,645.14	138,404
2022-03-16	28,950.02	28,950.02	28,400.01	28,900.01	24,912.42	47,219
2022-03-15	29,550.02	29,550.02	28,350.01	28,350.01	24,438.31	74,640
2022-03-14	29,450.02	29,800.02	28,950.02	29,400.02	25,343.43	138,398
2022-03-11	29,750.02	29,800.02	29,300.02	29,450.02	25,386.53	64,775
2022-03-10	30,100.02	30,100.02	29,200.02	29,750.02	25,645.14	135,737
2022-03-08	28,700.01	29,650.02	28,700.01	29,250.02	25,214.13	84,718
2022-03-07	29,150.02	29,650.02	29,000.02	29,300.02	25,257.23	103,054
2022-03-04	29,550.02	29,900.02	29,250.02	29,650.02	25,558.94	90,824
2022-03-03	29,300.02	30,400.02	29,100.02	29,500.02	25,429.63	284,301
2022-03-02	28,000.01	29,100.02	28,000.01	29,100.02	25,084.82	157,659
2022-02-28	27,100.01	28,650.01	27,100.01	27,900.01	24,050.40	138,618
2022-02-25	27,050.01	27,500.01	26,750.01	27,100.01	23,360.78	62,983
2022-02-24	27,200.01	27,350.01	26,250.01	26,250.01	22,628.06	86,467
2022-02-23	27,400.01	27,750.01	27,200.01	27,550.01	23,748.69	40,241

← NewerPage 19 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.