COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 14,810
+90 (0.61%)
At close: Nov 19, 2025
COWINTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 14,780.00 | 15,030.00 | 14,350.00 | 14,810.00 | 14,810.00 | 0.61% | 53,911 |
| Nov 18, 2025 | 15,350.00 | 15,800.00 | 14,700.00 | 14,720.00 | 14,720.00 | -5.94% | 119,141 |
| Nov 17, 2025 | 15,970.00 | 15,970.00 | 15,460.00 | 15,650.00 | 15,650.00 | -1.57% | 78,427 |
| Nov 14, 2025 | 16,520.00 | 16,520.00 | 15,890.00 | 15,900.00 | 15,900.00 | -4.56% | 88,622 |
| Nov 13, 2025 | 16,550.00 | 16,720.00 | 16,300.00 | 16,660.00 | 16,660.00 | 0.12% | 63,173 |
| Nov 12, 2025 | 16,560.00 | 16,860.00 | 16,350.00 | 16,640.00 | 16,640.00 | 0.48% | 54,566 |
| Nov 11, 2025 | 16,990.00 | 17,170.00 | 16,400.00 | 16,560.00 | 16,560.00 | -1.13% | 86,769 |
| Nov 10, 2025 | 16,350.00 | 16,800.00 | 16,010.00 | 16,750.00 | 16,750.00 | 2.45% | 62,108 |
| Nov 7, 2025 | 16,600.00 | 16,890.00 | 16,120.00 | 16,350.00 | 16,350.00 | -4.22% | 110,857 |
| Nov 6, 2025 | 17,000.00 | 17,650.00 | 17,000.00 | 17,070.00 | 17,070.00 | 1.43% | 198,019 |
| Nov 5, 2025 | 17,630.00 | 17,630.00 | 16,150.00 | 16,830.00 | 16,830.00 | -5.40% | 224,078 |
| Nov 4, 2025 | 18,060.00 | 18,400.00 | 17,710.00 | 17,790.00 | 17,790.00 | 0.23% | 311,309 |
| Nov 3, 2025 | 17,200.00 | 18,150.00 | 17,200.00 | 17,750.00 | 17,750.00 | 3.50% | 300,867 |
| Oct 31, 2025 | 17,020.00 | 17,300.00 | 16,900.00 | 17,150.00 | 17,150.00 | 1.54% | 89,554 |
| Oct 30, 2025 | 17,360.00 | 17,900.00 | 16,800.00 | 16,890.00 | 16,890.00 | -2.82% | 192,186 |
| Oct 29, 2025 | 17,790.00 | 18,050.00 | 17,150.00 | 17,380.00 | 17,380.00 | -2.19% | 249,046 |
| Oct 28, 2025 | 17,930.00 | 18,090.00 | 17,330.00 | 17,770.00 | 17,770.00 | -0.78% | 275,423 |
| Oct 27, 2025 | 18,550.00 | 18,890.00 | 17,760.00 | 17,910.00 | 17,910.00 | -2.93% | 345,252 |
| Oct 24, 2025 | 17,600.00 | 19,120.00 | 17,590.00 | 18,450.00 | 18,450.00 | 5.01% | 1,055,493 |
| Oct 23, 2025 | 18,180.00 | 18,180.00 | 17,350.00 | 17,570.00 | 17,570.00 | -3.36% | 398,228 |
| Oct 22, 2025 | 17,800.00 | 19,430.00 | 17,600.00 | 18,180.00 | 18,180.00 | 5.27% | 2,586,756 |
| Oct 21, 2025 | 17,670.00 | 17,940.00 | 17,100.00 | 17,270.00 | 17,270.00 | -2.10% | 719,033 |
| Oct 20, 2025 | 16,550.00 | 19,680.00 | 16,530.00 | 17,640.00 | 17,640.00 | 7.82% | 5,416,376 |
| Oct 17, 2025 | 16,560.00 | 16,640.00 | 16,120.00 | 16,360.00 | 16,360.00 | -1.09% | 288,972 |
| Oct 16, 2025 | 16,030.00 | 16,730.00 | 15,920.00 | 16,540.00 | 16,540.00 | 3.76% | 305,289 |
| Oct 15, 2025 | 15,730.00 | 15,990.00 | 15,650.00 | 15,940.00 | 15,940.00 | 0.82% | 105,492 |
| Oct 14, 2025 | 16,200.00 | 16,600.00 | 15,520.00 | 15,810.00 | 15,810.00 | -2.04% | 296,321 |
| Oct 13, 2025 | 15,880.00 | 16,220.00 | 15,500.00 | 16,140.00 | 16,140.00 | - | 143,145 |
| Oct 10, 2025 | 15,740.00 | 16,140.00 | 15,370.00 | 16,140.00 | 16,140.00 | 2.80% | 172,452 |
| Oct 2, 2025 | 15,810.00 | 15,950.00 | 15,320.00 | 15,700.00 | 15,700.00 | - | 139,413 |
| Oct 1, 2025 | 15,370.00 | 15,860.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.35% | 179,007 |
| Sep 30, 2025 | 15,460.00 | 15,860.00 | 15,260.00 | 15,340.00 | 15,340.00 | -0.71% | 124,150 |
| Sep 29, 2025 | 15,310.00 | 15,700.00 | 15,180.00 | 15,450.00 | 15,450.00 | 0.91% | 159,953 |
| Sep 26, 2025 | 16,020.00 | 16,030.00 | 15,200.00 | 15,310.00 | 15,310.00 | -5.20% | 302,257 |
| Sep 25, 2025 | 16,470.00 | 17,000.00 | 16,100.00 | 16,150.00 | 16,150.00 | -1.70% | 457,201 |
| Sep 24, 2025 | 16,920.00 | 17,340.00 | 16,240.00 | 16,430.00 | 16,430.00 | -3.30% | 578,995 |
| Sep 23, 2025 | 16,080.00 | 18,400.00 | 15,870.00 | 16,990.00 | 16,990.00 | 6.86% | 6,296,112 |
| Sep 22, 2025 | 16,760.00 | 16,800.00 | 15,820.00 | 15,900.00 | 15,900.00 | -5.02% | 733,756 |
| Sep 19, 2025 | 17,180.00 | 17,180.00 | 16,480.00 | 16,740.00 | 16,740.00 | -2.84% | 359,532 |
| Sep 18, 2025 | 18,920.00 | 18,920.00 | 17,080.00 | 17,230.00 | 17,230.00 | -8.01% | 1,065,498 |
| Sep 17, 2025 | 14,410.00 | 18,730.00 | 14,160.00 | 18,730.00 | 18,730.00 | 29.98% | 2,811,005 |
| Sep 16, 2025 | 14,760.00 | 14,760.00 | 14,280.00 | 14,410.00 | 14,410.00 | -1.23% | 59,794 |
| Sep 15, 2025 | 14,550.00 | 14,650.00 | 14,250.00 | 14,590.00 | 14,590.00 | 2.82% | 84,583 |
| Sep 12, 2025 | 14,090.00 | 14,680.00 | 14,090.00 | 14,190.00 | 14,190.00 | 2.01% | 186,940 |
| Sep 11, 2025 | 14,080.00 | 14,190.00 | 13,720.00 | 13,910.00 | 13,910.00 | -2.11% | 145,415 |
| Sep 10, 2025 | 15,840.00 | 15,940.00 | 14,000.00 | 14,210.00 | 14,210.00 | 9.65% | 832,483 |
| Sep 9, 2025 | 13,040.00 | 13,180.00 | 12,900.00 | 12,960.00 | 12,960.00 | -0.54% | 25,976 |
| Sep 8, 2025 | 12,930.00 | 13,210.00 | 12,800.00 | 13,030.00 | 13,030.00 | 1.48% | 43,661 |
| Sep 5, 2025 | 12,800.00 | 12,880.00 | 12,680.00 | 12,840.00 | 12,840.00 | 0.31% | 13,489 |
| Sep 4, 2025 | 12,770.00 | 12,980.00 | 12,590.00 | 12,800.00 | 12,800.00 | 0.95% | 37,995 |