COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 14,280
-1,050 (-6.85%)
At close: Mar 23, 2026
COWINTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,740.00 | 15,330.00 | 14,640.00 | 15,330.00 | 15,330.00 | 4.29% | 63,346 |
| Mar 19, 2026 | 14,750.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | -2.13% | 41,321 |
| Mar 18, 2026 | 15,620.00 | 16,280.00 | 15,000.00 | 15,020.00 | 15,020.00 | 1.28% | 142,028 |
| Mar 17, 2026 | 14,840.00 | 15,080.00 | 14,820.00 | 14,830.00 | 14,830.00 | 0.88% | 43,214 |
| Mar 16, 2026 | 14,890.00 | 15,180.00 | 14,540.00 | 14,700.00 | 14,700.00 | -1.67% | 31,695 |
| Mar 13, 2026 | 14,910.00 | 15,210.00 | 14,470.00 | 14,950.00 | 14,950.00 | -0.13% | 30,594 |
| Mar 12, 2026 | 14,820.00 | 15,250.00 | 14,770.00 | 14,970.00 | 14,970.00 | -0.60% | 40,419 |
| Mar 11, 2026 | 14,950.00 | 15,240.00 | 14,750.00 | 15,060.00 | 15,060.00 | 1.69% | 60,045 |
| Mar 10, 2026 | 14,800.00 | 15,120.00 | 14,560.00 | 14,810.00 | 14,810.00 | 3.57% | 50,067 |
| Mar 9, 2026 | 14,890.00 | 14,890.00 | 13,900.00 | 14,300.00 | 14,300.00 | -6.35% | 85,279 |
| Mar 6, 2026 | 14,550.00 | 15,350.00 | 14,400.00 | 15,270.00 | 15,270.00 | 3.67% | 67,724 |
| Mar 5, 2026 | 14,000.00 | 14,960.00 | 14,000.00 | 14,730.00 | 14,730.00 | 10.17% | 145,002 |
| Mar 4, 2026 | 15,580.00 | 15,730.00 | 13,000.00 | 13,370.00 | 13,370.00 | -15.27% | 225,400 |
| Mar 3, 2026 | 16,310.00 | 16,500.00 | 15,770.00 | 15,780.00 | 15,780.00 | -4.07% | 199,157 |
| Feb 27, 2026 | 16,820.00 | 16,950.00 | 16,410.00 | 16,450.00 | 16,450.00 | -2.95% | 103,755 |
| Feb 26, 2026 | 17,200.00 | 17,390.00 | 16,840.00 | 16,950.00 | 16,950.00 | -1.11% | 83,087 |
| Feb 25, 2026 | 17,190.00 | 17,400.00 | 16,980.00 | 17,140.00 | 17,140.00 | 0.53% | 103,205 |
| Feb 24, 2026 | 17,170.00 | 17,340.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.53% | 81,876 |
| Feb 23, 2026 | 17,290.00 | 17,460.00 | 16,780.00 | 16,960.00 | 16,960.00 | -1.57% | 103,355 |
| Feb 20, 2026 | 17,580.00 | 17,780.00 | 17,220.00 | 17,230.00 | 17,230.00 | -1.82% | 58,939 |
| Feb 19, 2026 | 17,400.00 | 17,550.00 | 16,860.00 | 17,550.00 | 17,550.00 | 1.98% | 101,173 |
| Feb 13, 2026 | 17,810.00 | 17,900.00 | 17,090.00 | 17,210.00 | 17,210.00 | -3.85% | 115,049 |
| Feb 12, 2026 | 18,030.00 | 18,190.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.39% | 76,287 |
| Feb 11, 2026 | 18,190.00 | 18,200.00 | 17,650.00 | 17,830.00 | 17,830.00 | -0.89% | 49,319 |
| Feb 10, 2026 | 17,900.00 | 18,380.00 | 17,770.00 | 17,990.00 | 17,990.00 | 0.56% | 89,183 |
| Feb 9, 2026 | 17,430.00 | 17,960.00 | 17,220.00 | 17,890.00 | 17,890.00 | 5.73% | 106,042 |
| Feb 6, 2026 | 17,070.00 | 17,150.00 | 16,270.00 | 16,920.00 | 16,920.00 | -3.42% | 132,745 |
| Feb 5, 2026 | 18,260.00 | 18,260.00 | 17,500.00 | 17,520.00 | 17,520.00 | -4.78% | 179,337 |
| Feb 4, 2026 | 18,250.00 | 18,590.00 | 18,020.00 | 18,400.00 | 18,400.00 | 0.55% | 135,344 |
| Feb 3, 2026 | 18,300.00 | 18,420.00 | 17,880.00 | 18,300.00 | 18,300.00 | 2.92% | 116,321 |
| Feb 2, 2026 | 18,300.00 | 18,950.00 | 17,610.00 | 17,780.00 | 17,780.00 | -4.56% | 186,177 |
| Jan 30, 2026 | 19,190.00 | 19,270.00 | 18,380.00 | 18,630.00 | 18,630.00 | -2.31% | 195,047 |
| Jan 29, 2026 | 19,370.00 | 19,450.00 | 18,200.00 | 19,070.00 | 19,070.00 | -0.99% | 260,665 |
| Jan 28, 2026 | 19,560.00 | 19,840.00 | 19,010.00 | 19,260.00 | 19,260.00 | -0.93% | 320,829 |
| Jan 27, 2026 | 19,270.00 | 19,990.00 | 19,240.00 | 19,440.00 | 19,440.00 | 1.36% | 391,858 |
| Jan 26, 2026 | 19,000.00 | 19,870.00 | 18,600.00 | 19,180.00 | 19,180.00 | 1.54% | 448,332 |
| Jan 23, 2026 | 20,350.00 | 20,500.00 | 18,600.00 | 18,890.00 | 18,890.00 | -6.49% | 574,155 |
| Jan 22, 2026 | 18,400.00 | 21,150.00 | 18,230.00 | 20,200.00 | 20,200.00 | 12.35% | 2,561,341 |
| Jan 21, 2026 | 17,300.00 | 18,600.00 | 17,210.00 | 17,980.00 | 17,980.00 | 1.30% | 324,239 |
| Jan 20, 2026 | 18,530.00 | 18,810.00 | 17,550.00 | 17,750.00 | 17,750.00 | -2.10% | 349,871 |
| Jan 19, 2026 | 17,150.00 | 18,240.00 | 17,150.00 | 18,130.00 | 18,130.00 | 6.02% | 468,190 |
| Jan 16, 2026 | 17,850.00 | 19,850.00 | 17,000.00 | 17,100.00 | 17,100.00 | -4.04% | 2,690,606 |
| Jan 15, 2026 | 14,850.00 | 19,180.00 | 14,850.00 | 17,820.00 | 17,820.00 | 18.64% | 3,046,648 |
| Jan 14, 2026 | 15,220.00 | 15,490.00 | 14,950.00 | 15,020.00 | 15,020.00 | -1.31% | 67,732 |
| Jan 13, 2026 | 15,180.00 | 15,370.00 | 15,060.00 | 15,220.00 | 15,220.00 | 0.59% | 48,588 |
| Jan 12, 2026 | 14,970.00 | 15,250.00 | 14,900.00 | 15,130.00 | 15,130.00 | 1.07% | 61,946 |
| Jan 9, 2026 | 14,720.00 | 15,200.00 | 14,700.00 | 14,970.00 | 14,970.00 | 0.20% | 53,517 |
| Jan 8, 2026 | 15,260.00 | 15,370.00 | 14,940.00 | 14,940.00 | 14,940.00 | -2.10% | 74,518 |
| Jan 7, 2026 | 15,580.00 | 15,700.00 | 15,030.00 | 15,260.00 | 15,260.00 | -1.86% | 83,138 |
| Jan 6, 2026 | 15,550.00 | 16,020.00 | 15,380.00 | 15,550.00 | 15,550.00 | 0.45% | 102,024 |