COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 18,730
+4,320 (29.98%)
At close: Sep 17, 2025
COWINTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14,410.00 | 18,730.00 | 14,160.00 | 18,730.00 | - | 29.98% | 2,811,005 |
| Sep 16, 2025 | 14,760.00 | 14,760.00 | 14,280.00 | 14,410.00 | - | -1.23% | 59,794 |
| Sep 15, 2025 | 14,550.00 | 14,650.00 | 14,250.00 | 14,590.00 | - | 2.82% | 84,583 |
| Sep 12, 2025 | 14,090.00 | 14,680.00 | 14,090.00 | 14,190.00 | - | 2.01% | 186,940 |
| Sep 11, 2025 | 14,080.00 | 14,190.00 | 13,720.00 | 13,910.00 | - | -2.11% | 145,415 |
| Sep 10, 2025 | 15,840.00 | 15,940.00 | 14,000.00 | 14,210.00 | - | 9.65% | 832,483 |
| Sep 9, 2025 | 13,040.00 | 13,180.00 | 12,900.00 | 12,960.00 | - | -0.54% | 25,976 |
| Sep 8, 2025 | 12,930.00 | 13,210.00 | 12,800.00 | 13,030.00 | - | 1.48% | 43,661 |
| Sep 5, 2025 | 12,800.00 | 12,880.00 | 12,680.00 | 12,840.00 | - | 0.31% | 13,489 |
| Sep 4, 2025 | 12,770.00 | 12,980.00 | 12,590.00 | 12,800.00 | - | 0.95% | 37,995 |
| Sep 3, 2025 | 12,270.00 | 13,400.00 | 12,200.00 | 12,680.00 | - | 2.67% | 115,787 |
| Sep 2, 2025 | 12,260.00 | 12,440.00 | 12,100.00 | 12,350.00 | - | 0.73% | 32,047 |
| Sep 1, 2025 | 12,620.00 | 12,620.00 | 12,150.00 | 12,260.00 | - | -2.85% | 22,001 |
| Aug 29, 2025 | 12,970.00 | 12,970.00 | 12,500.00 | 12,620.00 | - | -2.02% | 12,313 |
| Aug 28, 2025 | 13,020.00 | 13,020.00 | 12,740.00 | 12,880.00 | - | -0.54% | 10,467 |
| Aug 27, 2025 | 13,010.00 | 13,090.00 | 12,820.00 | 12,950.00 | - | -0.31% | 14,924 |
| Aug 26, 2025 | 12,580.00 | 12,990.00 | 12,580.00 | 12,990.00 | - | 2.93% | 21,100 |
| Aug 25, 2025 | 12,480.00 | 12,770.00 | 12,480.00 | 12,620.00 | - | 1.28% | 14,780 |
| Aug 22, 2025 | 12,450.00 | 12,650.00 | 12,440.00 | 12,460.00 | - | 0.08% | 14,999 |
| Aug 21, 2025 | 12,390.00 | 12,600.00 | 12,320.00 | 12,450.00 | - | 1.38% | 11,494 |
| Aug 20, 2025 | 12,500.00 | 12,500.00 | 12,240.00 | 12,280.00 | - | -2.46% | 18,779 |
| Aug 19, 2025 | 12,610.00 | 12,790.00 | 12,530.00 | 12,590.00 | - | -0.32% | 11,042 |
| Aug 18, 2025 | 12,800.00 | 12,890.00 | 12,590.00 | 12,630.00 | - | -2.40% | 14,238 |
| Aug 14, 2025 | 12,890.00 | 13,080.00 | 12,880.00 | 12,940.00 | - | 0.39% | 15,843 |
| Aug 13, 2025 | 12,880.00 | 12,980.00 | 12,700.00 | 12,890.00 | - | 0.62% | 10,182 |
| Aug 12, 2025 | 12,820.00 | 13,010.00 | 12,770.00 | 12,810.00 | - | -0.47% | 21,114 |
| Aug 11, 2025 | 12,580.00 | 13,020.00 | 12,520.00 | 12,870.00 | - | 2.06% | 50,333 |
| Aug 8, 2025 | 12,580.00 | 12,810.00 | 12,510.00 | 12,610.00 | - | 0.24% | 14,356 |
| Aug 7, 2025 | 12,640.00 | 12,640.00 | 12,490.00 | 12,580.00 | - | - | 5,728 |
| Aug 6, 2025 | 12,360.00 | 12,620.00 | 12,300.00 | 12,580.00 | - | 1.78% | 19,455 |
| Aug 5, 2025 | 12,060.00 | 12,640.00 | 12,060.00 | 12,360.00 | - | 2.49% | 24,645 |
| Aug 4, 2025 | 12,380.00 | 12,380.00 | 12,000.00 | 12,060.00 | - | - | 17,002 |
| Aug 1, 2025 | 12,340.00 | 12,390.00 | 12,000.00 | 12,060.00 | - | -3.52% | 32,501 |
| Jul 31, 2025 | 12,680.00 | 12,760.00 | 12,430.00 | 12,500.00 | - | 0.16% | 45,175 |
| Jul 30, 2025 | 12,240.00 | 12,580.00 | 12,220.00 | 12,480.00 | - | 1.30% | 20,557 |
| Jul 29, 2025 | 12,250.00 | 12,320.00 | 12,070.00 | 12,320.00 | - | 0.57% | 12,335 |
| Jul 28, 2025 | 12,250.00 | 12,400.00 | 12,200.00 | 12,250.00 | - | -0.73% | 22,163 |
| Jul 25, 2025 | 12,350.00 | 12,590.00 | 12,240.00 | 12,340.00 | - | 0.41% | 20,080 |
| Jul 24, 2025 | 12,510.00 | 12,750.00 | 12,220.00 | 12,290.00 | - | -1.68% | 31,083 |
| Jul 23, 2025 | 12,640.00 | 12,650.00 | 12,440.00 | 12,500.00 | - | -0.56% | 13,272 |
| Jul 22, 2025 | 12,860.00 | 12,910.00 | 12,530.00 | 12,570.00 | - | -2.26% | 24,859 |
| Jul 21, 2025 | 12,780.00 | 12,910.00 | 12,710.00 | 12,860.00 | - | 2.39% | 38,004 |
| Jul 18, 2025 | 12,540.00 | 12,740.00 | 12,410.00 | 12,560.00 | - | 0.16% | 25,316 |
| Jul 17, 2025 | 12,310.00 | 12,540.00 | 12,270.00 | 12,540.00 | - | 1.29% | 14,249 |
| Jul 16, 2025 | 12,420.00 | 12,420.00 | 12,200.00 | 12,380.00 | - | -0.48% | 6,839 |
| Jul 15, 2025 | 12,480.00 | 12,480.00 | 12,250.00 | 12,440.00 | - | - | 14,468 |
| Jul 14, 2025 | 12,390.00 | 12,440.00 | 12,280.00 | 12,440.00 | - | 0.40% | 9,705 |
| Jul 11, 2025 | 12,340.00 | 12,470.00 | 12,310.00 | 12,390.00 | - | 0.73% | 16,330 |
| Jul 10, 2025 | 12,300.00 | 12,360.00 | 12,160.00 | 12,300.00 | - | 0.08% | 10,946 |
| Jul 9, 2025 | 12,270.00 | 12,450.00 | 12,230.00 | 12,290.00 | - | - | 9,123 |