COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,770
-140 (-0.78%)
At close: Oct 28, 2025

COWINTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517,360.0017,900.0016,800.0016,890.0016,890.00-2.82%191,935
Oct 29, 202517,790.0018,050.0017,150.0017,380.0017,380.00-2.19%249,046
Oct 28, 202517,930.0018,090.0017,330.0017,770.0017,770.00-0.78%275,423
Oct 27, 202518,550.0018,890.0017,760.0017,910.0017,910.00-2.93%345,252
Oct 24, 202517,600.0019,120.0017,590.0018,450.0018,450.005.01%1,055,493
Oct 23, 202518,180.0018,180.0017,350.0017,570.0017,570.00-3.36%398,228
Oct 22, 202517,800.0019,430.0017,600.0018,180.0018,180.005.27%2,586,756
Oct 21, 202517,670.0017,940.0017,100.0017,270.0017,270.00-2.10%719,033
Oct 20, 202516,550.0019,680.0016,530.0017,640.0017,640.007.82%5,416,376
Oct 17, 202516,560.0016,640.0016,120.0016,360.0016,360.00-1.09%288,972
Oct 16, 202516,030.0016,730.0015,920.0016,540.0016,540.003.76%305,289
Oct 15, 202515,730.0015,990.0015,650.0015,940.0015,940.000.82%105,492
Oct 14, 202516,200.0016,600.0015,520.0015,810.0015,810.00-2.04%296,321
Oct 13, 202515,880.0016,220.0015,500.0016,140.0016,140.00-143,145
Oct 10, 202515,740.0016,140.0015,370.0016,140.0016,140.002.80%172,452
Oct 2, 202515,810.0015,950.0015,320.0015,700.0015,700.00-139,413
Oct 1, 202515,370.0015,860.0015,250.0015,700.0015,700.002.35%179,007
Sep 30, 202515,460.0015,860.0015,260.0015,340.0015,340.00-0.71%124,150
Sep 29, 202515,310.0015,700.0015,180.0015,450.0015,450.000.91%159,953
Sep 26, 202516,020.0016,030.0015,200.0015,310.0015,310.00-5.20%302,257
Sep 25, 202516,470.0017,000.0016,100.0016,150.0016,150.00-1.70%457,201
Sep 24, 202516,920.0017,340.0016,240.0016,430.0016,430.00-3.30%578,995
Sep 23, 202516,080.0018,400.0015,870.0016,990.0016,990.006.86%6,296,112
Sep 22, 202516,760.0016,800.0015,820.0015,900.0015,900.00-5.02%733,756
Sep 19, 202517,180.0017,180.0016,480.0016,740.0016,740.00-2.84%359,532
Sep 18, 202518,920.0018,920.0017,080.0017,230.0017,230.00-8.01%1,065,498
Sep 17, 202514,410.0018,730.0014,160.0018,730.0018,730.0029.98%2,811,005
Sep 16, 202514,760.0014,760.0014,280.0014,410.0014,410.00-1.23%59,794
Sep 15, 202514,550.0014,650.0014,250.0014,590.0014,590.002.82%84,583
Sep 12, 202514,090.0014,680.0014,090.0014,190.0014,190.002.01%186,940
Sep 11, 202514,080.0014,190.0013,720.0013,910.0013,910.00-2.11%145,415
Sep 10, 202515,840.0015,940.0014,000.0014,210.0014,210.009.65%832,483
Sep 9, 202513,040.0013,180.0012,900.0012,960.0012,960.00-0.54%25,976
Sep 8, 202512,930.0013,210.0012,800.0013,030.0013,030.001.48%43,661
Sep 5, 202512,800.0012,880.0012,680.0012,840.0012,840.000.31%13,489
Sep 4, 202512,770.0012,980.0012,590.0012,800.0012,800.000.95%37,995
Sep 3, 202512,270.0013,400.0012,200.0012,680.0012,680.002.67%115,787
Sep 2, 202512,260.0012,440.0012,100.0012,350.0012,350.000.73%32,047
Sep 1, 202512,620.0012,620.0012,150.0012,260.0012,260.00-2.85%22,001
Aug 29, 202512,970.0012,970.0012,500.0012,620.0012,620.00-2.02%12,313
Aug 28, 202513,020.0013,020.0012,740.0012,880.0012,880.00-0.54%10,467
Aug 27, 202513,010.0013,090.0012,820.0012,950.0012,950.00-0.31%14,924
Aug 26, 202512,580.0012,990.0012,580.0012,990.0012,990.002.93%21,100
Aug 25, 202512,480.0012,770.0012,480.0012,620.0012,620.001.28%14,780
Aug 22, 202512,450.0012,650.0012,440.0012,460.0012,460.000.08%14,999
Aug 21, 202512,390.0012,600.0012,320.0012,450.0012,450.001.38%11,494
Aug 20, 202512,500.0012,500.0012,240.0012,280.0012,280.00-2.46%18,779
Aug 19, 202512,610.0012,790.0012,530.0012,590.0012,590.00-0.32%11,042
Aug 18, 202512,800.0012,890.0012,590.0012,630.0012,630.00-2.40%14,238
Aug 14, 202512,890.0013,080.0012,880.0012,940.0012,940.000.39%15,843