Skip to main content
logo
COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,100
-720 (-4.04%)
At close: Jan 16, 2026

COWINTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202617,150.0018,240.0017,150.0018,130.0018,130.006.02%468,190
Jan 16, 202617,850.0019,850.0017,000.0017,100.0017,100.00-4.04%2,690,606
Jan 15, 202614,850.0019,180.0014,850.0017,820.0017,820.0018.64%3,046,648
Jan 14, 202615,220.0015,490.0014,950.0015,020.0015,020.00-1.31%67,732
Jan 13, 202615,180.0015,370.0015,060.0015,220.0015,220.000.59%48,588
Jan 12, 202614,970.0015,250.0014,900.0015,130.0015,130.001.07%61,946
Jan 9, 202614,720.0015,200.0014,700.0014,970.0014,970.000.20%53,517
Jan 8, 202615,260.0015,370.0014,940.0014,940.0014,940.00-2.10%74,518
Jan 7, 202615,580.0015,700.0015,030.0015,260.0015,260.00-1.86%83,138
Jan 6, 202615,550.0016,020.0015,380.0015,550.0015,550.000.45%102,024
Jan 5, 202615,740.0016,090.0015,400.0015,480.0015,480.00-1.53%134,149
Jan 2, 202616,040.0016,170.0015,460.0015,720.0015,720.00-1.93%167,135
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