COWINTECH Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	29,550.02	30,300.02	29,500.02	29,950.02	24,980.52	153,720
2021-11-23	29,000.02	31,200.02	28,900.02	30,100.02	25,105.63	580,137
2021-11-22	30,250.02	30,600.02	29,000.02	29,100.02	24,271.55	361,072
2021-11-19	30,500.02	31,300.02	30,500.02	30,600.02	25,522.66	221,855
2021-11-18	32,550.02	32,600.02	30,750.02	30,900.02	25,772.89	507,408
2021-11-17	33,450.03	33,450.03	32,550.02	32,650.02	27,232.52	705,712
2021-11-16	32,400.02	32,400.02	30,750.02	32,350.02	26,982.29	627,015
2021-11-15	32,100.02	32,650.02	31,700.02	32,050.02	26,732.07	318,626
2021-11-12	30,800.02	32,400.02	30,200.02	32,400.02	27,024.00	509,409
2021-11-11	31,550.02	32,600.02	30,300.02	30,650.02	25,564.37	615,589
2021-11-10	31,200.02	32,500.02	31,000.02	31,850.02	26,565.26	633,447
2021-11-09	32,850.02	33,350.03	30,900.02	31,650.02	26,398.44	1,032,741
2021-11-08	32,900.02	33,800.03	32,400.02	33,600.03	28,024.89	576,519
2021-11-05	33,600.03	34,350.03	33,050.02	33,200.02	27,691.26	779,517
2021-11-04	35,200.03	35,400.03	33,550.03	33,800.03	28,191.70	925,854
2021-11-03	37,250.03	37,600.03	34,800.03	35,200.03	29,359.40	1,411,066
2021-11-02	38,650.03	40,150.03	35,350.03	36,550.03	30,485.40	3,596,722
2021-11-01	37,500.03	38,200.03	37,000.03	37,700.03	31,444.59	1,400,474
2021-10-29	38,350.03	41,850.03	36,700.03	37,650.03	31,402.88	7,174,795
2021-10-28	29,800.02	37,550.03	29,500.02	36,400.03	30,360.29	9,965,283
2021-10-27	28,650.02	30,100.02	28,600.02	28,900.02	24,104.74	473,467
2021-10-26	29,600.02	29,700.02	28,300.02	28,800.02	24,021.33	658,981
2021-10-25	28,650.02	29,700.02	28,000.02	29,050.02	24,229.85	1,401,239

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.