COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 17,770
-140 (-0.78%)
At close: Oct 28, 2025
COWINTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17,360.00 | 17,900.00 | 16,800.00 | 16,890.00 | 16,890.00 | -2.82% | 191,935 |
| Oct 29, 2025 | 17,790.00 | 18,050.00 | 17,150.00 | 17,380.00 | 17,380.00 | -2.19% | 249,046 |
| Oct 28, 2025 | 17,930.00 | 18,090.00 | 17,330.00 | 17,770.00 | 17,770.00 | -0.78% | 275,423 |
| Oct 27, 2025 | 18,550.00 | 18,890.00 | 17,760.00 | 17,910.00 | 17,910.00 | -2.93% | 345,252 |
| Oct 24, 2025 | 17,600.00 | 19,120.00 | 17,590.00 | 18,450.00 | 18,450.00 | 5.01% | 1,055,493 |
| Oct 23, 2025 | 18,180.00 | 18,180.00 | 17,350.00 | 17,570.00 | 17,570.00 | -3.36% | 398,228 |
| Oct 22, 2025 | 17,800.00 | 19,430.00 | 17,600.00 | 18,180.00 | 18,180.00 | 5.27% | 2,586,756 |
| Oct 21, 2025 | 17,670.00 | 17,940.00 | 17,100.00 | 17,270.00 | 17,270.00 | -2.10% | 719,033 |
| Oct 20, 2025 | 16,550.00 | 19,680.00 | 16,530.00 | 17,640.00 | 17,640.00 | 7.82% | 5,416,376 |
| Oct 17, 2025 | 16,560.00 | 16,640.00 | 16,120.00 | 16,360.00 | 16,360.00 | -1.09% | 288,972 |
| Oct 16, 2025 | 16,030.00 | 16,730.00 | 15,920.00 | 16,540.00 | 16,540.00 | 3.76% | 305,289 |
| Oct 15, 2025 | 15,730.00 | 15,990.00 | 15,650.00 | 15,940.00 | 15,940.00 | 0.82% | 105,492 |
| Oct 14, 2025 | 16,200.00 | 16,600.00 | 15,520.00 | 15,810.00 | 15,810.00 | -2.04% | 296,321 |
| Oct 13, 2025 | 15,880.00 | 16,220.00 | 15,500.00 | 16,140.00 | 16,140.00 | - | 143,145 |
| Oct 10, 2025 | 15,740.00 | 16,140.00 | 15,370.00 | 16,140.00 | 16,140.00 | 2.80% | 172,452 |
| Oct 2, 2025 | 15,810.00 | 15,950.00 | 15,320.00 | 15,700.00 | 15,700.00 | - | 139,413 |
| Oct 1, 2025 | 15,370.00 | 15,860.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.35% | 179,007 |
| Sep 30, 2025 | 15,460.00 | 15,860.00 | 15,260.00 | 15,340.00 | 15,340.00 | -0.71% | 124,150 |
| Sep 29, 2025 | 15,310.00 | 15,700.00 | 15,180.00 | 15,450.00 | 15,450.00 | 0.91% | 159,953 |
| Sep 26, 2025 | 16,020.00 | 16,030.00 | 15,200.00 | 15,310.00 | 15,310.00 | -5.20% | 302,257 |
| Sep 25, 2025 | 16,470.00 | 17,000.00 | 16,100.00 | 16,150.00 | 16,150.00 | -1.70% | 457,201 |
| Sep 24, 2025 | 16,920.00 | 17,340.00 | 16,240.00 | 16,430.00 | 16,430.00 | -3.30% | 578,995 |
| Sep 23, 2025 | 16,080.00 | 18,400.00 | 15,870.00 | 16,990.00 | 16,990.00 | 6.86% | 6,296,112 |
| Sep 22, 2025 | 16,760.00 | 16,800.00 | 15,820.00 | 15,900.00 | 15,900.00 | -5.02% | 733,756 |
| Sep 19, 2025 | 17,180.00 | 17,180.00 | 16,480.00 | 16,740.00 | 16,740.00 | -2.84% | 359,532 |
| Sep 18, 2025 | 18,920.00 | 18,920.00 | 17,080.00 | 17,230.00 | 17,230.00 | -8.01% | 1,065,498 |
| Sep 17, 2025 | 14,410.00 | 18,730.00 | 14,160.00 | 18,730.00 | 18,730.00 | 29.98% | 2,811,005 |
| Sep 16, 2025 | 14,760.00 | 14,760.00 | 14,280.00 | 14,410.00 | 14,410.00 | -1.23% | 59,794 |
| Sep 15, 2025 | 14,550.00 | 14,650.00 | 14,250.00 | 14,590.00 | 14,590.00 | 2.82% | 84,583 |
| Sep 12, 2025 | 14,090.00 | 14,680.00 | 14,090.00 | 14,190.00 | 14,190.00 | 2.01% | 186,940 |
| Sep 11, 2025 | 14,080.00 | 14,190.00 | 13,720.00 | 13,910.00 | 13,910.00 | -2.11% | 145,415 |
| Sep 10, 2025 | 15,840.00 | 15,940.00 | 14,000.00 | 14,210.00 | 14,210.00 | 9.65% | 832,483 |
| Sep 9, 2025 | 13,040.00 | 13,180.00 | 12,900.00 | 12,960.00 | 12,960.00 | -0.54% | 25,976 |
| Sep 8, 2025 | 12,930.00 | 13,210.00 | 12,800.00 | 13,030.00 | 13,030.00 | 1.48% | 43,661 |
| Sep 5, 2025 | 12,800.00 | 12,880.00 | 12,680.00 | 12,840.00 | 12,840.00 | 0.31% | 13,489 |
| Sep 4, 2025 | 12,770.00 | 12,980.00 | 12,590.00 | 12,800.00 | 12,800.00 | 0.95% | 37,995 |
| Sep 3, 2025 | 12,270.00 | 13,400.00 | 12,200.00 | 12,680.00 | 12,680.00 | 2.67% | 115,787 |
| Sep 2, 2025 | 12,260.00 | 12,440.00 | 12,100.00 | 12,350.00 | 12,350.00 | 0.73% | 32,047 |
| Sep 1, 2025 | 12,620.00 | 12,620.00 | 12,150.00 | 12,260.00 | 12,260.00 | -2.85% | 22,001 |
| Aug 29, 2025 | 12,970.00 | 12,970.00 | 12,500.00 | 12,620.00 | 12,620.00 | -2.02% | 12,313 |
| Aug 28, 2025 | 13,020.00 | 13,020.00 | 12,740.00 | 12,880.00 | 12,880.00 | -0.54% | 10,467 |
| Aug 27, 2025 | 13,010.00 | 13,090.00 | 12,820.00 | 12,950.00 | 12,950.00 | -0.31% | 14,924 |
| Aug 26, 2025 | 12,580.00 | 12,990.00 | 12,580.00 | 12,990.00 | 12,990.00 | 2.93% | 21,100 |
| Aug 25, 2025 | 12,480.00 | 12,770.00 | 12,480.00 | 12,620.00 | 12,620.00 | 1.28% | 14,780 |
| Aug 22, 2025 | 12,450.00 | 12,650.00 | 12,440.00 | 12,460.00 | 12,460.00 | 0.08% | 14,999 |
| Aug 21, 2025 | 12,390.00 | 12,600.00 | 12,320.00 | 12,450.00 | 12,450.00 | 1.38% | 11,494 |
| Aug 20, 2025 | 12,500.00 | 12,500.00 | 12,240.00 | 12,280.00 | 12,280.00 | -2.46% | 18,779 |
| Aug 19, 2025 | 12,610.00 | 12,790.00 | 12,530.00 | 12,590.00 | 12,590.00 | -0.32% | 11,042 |
| Aug 18, 2025 | 12,800.00 | 12,890.00 | 12,590.00 | 12,630.00 | 12,630.00 | -2.40% | 14,238 |
| Aug 14, 2025 | 12,890.00 | 13,080.00 | 12,880.00 | 12,940.00 | 12,940.00 | 0.39% | 15,843 |