Skip to main content
logo
COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,030
-730 (-4.36%)
At close: Dec 30, 2025

COWINTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202516,760.0016,760.0016,020.0016,030.0016,030.00-4.36%132,669
Dec 29, 202516,900.0017,200.0016,350.0016,760.0016,760.00-3.42%258,867
Dec 26, 202518,137.2618,921.5717,333.3317,352.9417,162.571.49%928,222
Dec 24, 202516,176.4717,235.2916,176.4717,098.0416,910.477.13%586,041
Dec 23, 202516,392.1616,460.7815,843.1415,960.7815,785.69-2.40%112,888
Dec 22, 202516,764.7116,764.7115,441.1816,352.9416,173.540.12%218,587
Dec 19, 202516,333.3316,637.2615,911.7716,333.3316,154.152.15%263,523
Dec 18, 202516,656.8616,833.3315,990.2015,990.2015,814.780.99%400,823
Dec 17, 202514,950.9817,941.1814,509.8015,833.3315,659.645.90%2,021,961
Dec 16, 202515,235.2915,274.5114,725.4914,950.9814,786.96-2.49%48,173
Dec 15, 202515,274.5115,411.7715,049.0215,333.3315,165.12-0.51%27,861
Dec 12, 202515,294.1215,500.0014,460.7815,411.7715,242.690.77%38,875
Dec 11, 202515,421.5715,549.0215,166.6715,294.1215,126.34-0.83%36,930
Dec 10, 202515,784.3115,784.3115,362.7515,421.5715,252.39-1.38%36,638
Dec 9, 202515,627.4515,637.2615,362.7515,637.2615,465.710.06%40,093
Dec 8, 202515,490.2015,686.2815,343.1415,627.4515,456.010.89%57,784
Dec 5, 202515,823.5315,823.5315,441.1815,490.2015,320.26-1.56%41,687
Dec 4, 202515,843.1415,921.5715,441.1815,735.2915,562.67-0.31%74,524
Dec 3, 202515,186.2815,843.1415,117.6515,784.3115,611.153.94%62,693
Dec 2, 202515,343.1415,529.4115,098.0415,186.2815,019.68-0.90%42,433
Dec 1, 202515,215.6915,745.1015,088.2415,323.5315,155.431.56%100,344
Nov 28, 202514,666.6715,147.0614,666.6715,088.2414,922.713.01%43,023
Nov 27, 202514,705.8814,803.9214,490.2014,647.0614,486.380.47%31,759
Nov 26, 202514,313.7314,647.0614,117.6514,578.4314,418.503.26%38,965
Nov 25, 202514,225.4914,607.8413,960.7814,117.6513,962.77-0.69%30,183
Nov 24, 202514,450.9814,490.2013,990.2014,215.6914,059.74-0.21%26,820
Nov 21, 202514,411.7714,460.7814,215.6914,245.1014,088.82-4.09%43,514
Nov 20, 202514,470.5915,098.0414,470.5914,852.9414,690.002.30%46,293
Nov 19, 202514,490.2014,735.2914,068.6314,519.6114,360.320.61%54,989
Nov 18, 202515,049.0215,490.2014,411.7714,431.3714,273.06-5.94%121,523
Nov 17, 202515,656.8615,656.8615,156.8615,343.1415,174.82-1.57%79,995
Nov 14, 202516,196.0816,196.0815,578.4315,588.2415,417.23-4.56%90,394
Nov 13, 202516,225.4916,392.1615,980.3916,333.3316,154.150.12%64,436
Nov 12, 202516,235.2916,529.4116,029.4116,313.7316,134.760.48%55,657
Nov 11, 202516,656.8616,833.3316,078.4316,235.2916,057.19-1.13%88,504
Nov 10, 202516,029.4116,470.5915,696.0816,421.5716,241.422.45%63,350
Nov 7, 202516,274.5116,558.8215,803.9216,029.4115,853.56-4.22%113,074
Nov 6, 202516,666.6717,303.9216,666.6716,735.2916,551.701.43%201,979
Nov 5, 202517,284.3117,284.3115,833.3316,500.0016,318.99-5.40%228,559
Nov 4, 202517,705.8818,039.2217,362.7517,441.1817,249.840.23%317,535
Nov 3, 202516,862.7517,794.1216,862.7517,401.9617,211.063.50%306,884
Oct 31, 202516,686.2816,960.7816,568.6316,813.7316,629.271.54%91,345
Oct 30, 202517,019.6117,549.0216,470.5916,558.8216,377.17-2.82%196,029
Oct 29, 202517,441.1817,696.0816,813.7317,039.2216,852.29-2.19%254,026
Oct 28, 202517,578.4317,735.2916,990.2017,421.5717,230.45-0.78%280,931
Oct 27, 202518,186.2818,519.6117,411.7717,558.8217,366.20-2.93%352,157
Oct 24, 202517,254.9018,745.1017,245.1018,088.2417,889.805.01%1,076,602
Oct 23, 202517,823.5317,823.5317,009.8017,225.4917,036.52-3.36%406,192
Oct 22, 202517,450.9819,049.0217,254.9017,823.5317,628.005.27%2,638,491
Oct 21, 202517,323.5317,588.2416,764.7116,931.3716,745.63-2.10%733,413