COWINTECH Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	27,300.01	28,000.01	27,050.01	27,200.01	23,446.98	66,624
2022-02-21	27,350.01	28,050.01	27,200.01	28,000.01	24,136.60	46,713
2022-02-18	26,750.01	28,050.01	26,750.01	27,950.01	24,093.50	91,422
2022-02-17	27,300.01	27,950.01	26,400.01	27,150.01	23,403.88	109,914
2022-02-16	26,800.01	27,250.01	26,600.01	27,250.01	23,490.08	82,665
2022-02-15	26,700.01	27,300.01	25,950.01	26,000.01	22,412.56	87,782
2022-02-14	26,350.01	26,950.01	25,700.01	26,700.01	23,015.97	171,347
2022-02-11	28,000.01	28,000.01	27,050.01	27,050.01	23,317.68	144,054
2022-02-10	28,850.02	28,950.02	28,000.01	28,100.01	24,222.80	92,956
2022-02-09	28,700.01	28,850.02	28,300.01	28,550.01	24,610.71	82,662
2022-02-08	29,200.02	29,450.02	28,150.01	28,450.01	24,524.51	131,876
2022-02-07	29,450.02	29,700.02	29,100.02	29,100.02	25,084.82	88,891
2022-02-04	28,850.02	29,400.02	28,700.01	29,150.02	25,127.93	117,294
2022-02-03	29,700.02	30,050.02	29,150.02	29,150.02	25,127.93	226,312
2022-01-28	30,050.02	30,300.02	27,850.01	29,450.02	25,386.53	338,827
2022-01-27	33,000.02	33,400.02	30,050.02	30,300.02	26,119.25	536,208
2022-01-26	32,250.02	33,300.02	31,750.02	32,800.02	28,274.30	350,960
2022-01-25	32,750.02	33,400.02	31,800.02	32,450.02	27,972.60	526,573
2022-01-24	32,050.02	32,950.02	31,250.02	32,150.02	27,713.99	292,647
2022-01-21	32,900.02	34,300.02	31,500.02	31,950.02	27,541.59	697,733
2022-01-20	30,800.02	32,650.02	30,150.02	32,600.02	28,101.90	257,777
2022-01-19	30,800.02	31,700.02	30,600.02	30,600.02	26,377.86	178,561
2022-01-18	32,650.02	33,250.02	31,200.02	31,550.02	27,196.78	335,944
2022-01-17	33,350.02	33,850.02	32,300.02	32,900.02	28,360.51	493,961
2022-01-14	32,200.02	33,300.02	31,850.02	32,700.02	28,188.10	481,593
2022-01-13	31,650.02	33,500.02	31,550.02	32,400.02	27,929.50	1,300,162
2022-01-12	30,300.02	31,100.02	30,200.02	30,850.02	26,593.36	110,957
2022-01-11	30,550.02	30,600.02	29,600.02	30,050.02	25,903.75	105,997
2022-01-10	31,400.02	31,500.02	30,250.02	30,400.02	26,205.45	132,435
2022-01-07	31,400.02	31,500.02	30,750.02	31,100.02	26,808.87	157,126
2022-01-06	29,300.02	32,150.02	29,300.02	30,750.02	26,507.16	553,834
2022-01-05	31,400.02	31,400.02	30,250.02	30,250.02	26,076.15	164,597
2022-01-04	31,600.02	31,650.02	30,450.02	31,400.02	27,067.47	164,633
2022-01-03	31,900.02	31,900.02	31,150.02	31,200.02	26,895.07	204,490
2021-12-30	30,050.02	31,400.02	29,900.02	31,150.02	26,851.97	280,284
2021-12-29	29,550.02	30,700.02	29,550.02	30,050.02	25,903.75	148,887
2021-12-28	30,650.02	30,650.02	29,900.02	30,350.02	25,314.15	278,602
2021-12-27	28,900.02	33,300.02	28,900.02	30,550.02	25,480.96	2,285,859
2021-12-24	30,050.02	30,100.02	28,700.02	28,900.02	24,104.74	245,168
2021-12-23	28,150.02	29,400.02	27,700.02	29,400.02	24,521.77	202,142
2021-12-22	27,850.02	28,250.02	27,700.02	27,900.02	23,270.66	66,482
2021-12-21	27,450.02	27,750.02	26,850.02	27,750.02	23,145.55	73,669
2021-12-20	27,700.02	28,300.02	27,450.02	27,550.02	22,978.74	69,876
2021-12-17	27,850.02	28,400.02	27,650.02	28,200.02	23,520.89	50,924
2021-12-16	28,200.02	28,600.02	27,600.02	27,750.02	23,145.55	79,585
2021-12-15	28,650.02	28,800.02	27,850.02	28,150.02	23,479.18	84,076
2021-12-14	28,400.02	29,000.02	28,200.02	28,650.02	23,896.22	71,931
2021-12-13	29,050.02	29,250.02	28,700.02	28,750.02	23,979.63	69,563
2021-12-10	28,700.02	29,300.02	28,600.02	28,800.02	24,021.33	69,880
2021-12-09	28,500.02	29,300.02	28,350.02	29,100.02	24,271.55	86,214
2021-12-08	28,800.02	29,200.02	28,300.02	28,500.02	23,771.11	86,090
2021-12-07	28,650.02	29,500.02	28,300.02	28,600.02	23,854.52	117,590
2021-12-06	28,750.02	28,850.02	28,150.02	28,600.02	23,854.52	69,686
2021-12-03	28,600.02	29,550.02	28,450.02	28,950.02	24,146.44	125,351
2021-12-02	27,050.02	28,500.02	27,050.02	28,250.02	23,562.59	159,631
2021-12-01	26,650.02	27,800.02	26,300.02	27,450.02	22,895.33	158,490
2021-11-30	28,400.02	28,700.02	26,550.02	26,600.02	22,186.37	225,273
2021-11-29	27,700.02	28,550.02	27,450.02	28,050.02	23,395.77	208,461
2021-11-26	28,950.02	29,450.02	28,700.02	28,800.02	24,021.33	200,948
2021-11-25	29,900.02	30,050.02	29,250.02	29,400.02	24,521.77	145,446

← NewerPage 20 of 21 · 1,230 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.