COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 16,920
-600 (-3.42%)
At close: Feb 6, 2026
COWINTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 15,740.00 | 16,090.00 | 15,400.00 | 15,480.00 | 15,480.00 | -1.53% | 134,149 |
| Jan 2, 2026 | 16,040.00 | 16,170.00 | 15,460.00 | 15,720.00 | 15,720.00 | -1.93% | 167,135 |
| Dec 30, 2025 | 16,760.00 | 16,760.00 | 16,020.00 | 16,030.00 | 16,030.00 | -4.36% | 132,669 |
| Dec 29, 2025 | 16,900.00 | 17,200.00 | 16,350.00 | 16,760.00 | 16,760.00 | -3.42% | 258,867 |
| Dec 26, 2025 | 18,137.26 | 18,921.57 | 17,333.33 | 17,352.94 | 17,162.57 | 1.49% | 928,222 |
| Dec 24, 2025 | 16,176.47 | 17,235.29 | 16,176.47 | 17,098.04 | 16,910.47 | 7.13% | 586,041 |
| Dec 23, 2025 | 16,392.16 | 16,460.78 | 15,843.14 | 15,960.78 | 15,785.69 | -2.40% | 112,888 |
| Dec 22, 2025 | 16,764.71 | 16,764.71 | 15,441.18 | 16,352.94 | 16,173.54 | 0.12% | 218,587 |
| Dec 19, 2025 | 16,333.33 | 16,637.26 | 15,911.77 | 16,333.33 | 16,154.15 | 2.15% | 263,523 |
| Dec 18, 2025 | 16,656.86 | 16,833.33 | 15,990.20 | 15,990.20 | 15,814.78 | 0.99% | 400,823 |
| Dec 17, 2025 | 14,950.98 | 17,941.18 | 14,509.80 | 15,833.33 | 15,659.64 | 5.90% | 2,021,961 |
| Dec 16, 2025 | 15,235.29 | 15,274.51 | 14,725.49 | 14,950.98 | 14,786.96 | -2.49% | 48,173 |
| Dec 15, 2025 | 15,274.51 | 15,411.77 | 15,049.02 | 15,333.33 | 15,165.12 | -0.51% | 27,861 |
| Dec 12, 2025 | 15,294.12 | 15,500.00 | 14,460.78 | 15,411.77 | 15,242.69 | 0.77% | 38,875 |
| Dec 11, 2025 | 15,421.57 | 15,549.02 | 15,166.67 | 15,294.12 | 15,126.34 | -0.83% | 36,930 |
| Dec 10, 2025 | 15,784.31 | 15,784.31 | 15,362.75 | 15,421.57 | 15,252.39 | -1.38% | 36,638 |
| Dec 9, 2025 | 15,627.45 | 15,637.26 | 15,362.75 | 15,637.26 | 15,465.71 | 0.06% | 40,093 |
| Dec 8, 2025 | 15,490.20 | 15,686.28 | 15,343.14 | 15,627.45 | 15,456.01 | 0.89% | 57,784 |
| Dec 5, 2025 | 15,823.53 | 15,823.53 | 15,441.18 | 15,490.20 | 15,320.26 | -1.56% | 41,687 |
| Dec 4, 2025 | 15,843.14 | 15,921.57 | 15,441.18 | 15,735.29 | 15,562.67 | -0.31% | 74,524 |
| Dec 3, 2025 | 15,186.28 | 15,843.14 | 15,117.65 | 15,784.31 | 15,611.15 | 3.94% | 62,693 |
| Dec 2, 2025 | 15,343.14 | 15,529.41 | 15,098.04 | 15,186.28 | 15,019.68 | -0.90% | 42,433 |
| Dec 1, 2025 | 15,215.69 | 15,745.10 | 15,088.24 | 15,323.53 | 15,155.43 | 1.56% | 100,344 |
| Nov 28, 2025 | 14,666.67 | 15,147.06 | 14,666.67 | 15,088.24 | 14,922.71 | 3.01% | 43,023 |
| Nov 27, 2025 | 14,705.88 | 14,803.92 | 14,490.20 | 14,647.06 | 14,486.38 | 0.47% | 31,759 |
| Nov 26, 2025 | 14,313.73 | 14,647.06 | 14,117.65 | 14,578.43 | 14,418.50 | 3.26% | 38,965 |