COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 11,140
+350 (3.24%)
At close: Sep 18, 2026
COWINTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,890.00 | 11,220.00 | 10,820.00 | 11,140.00 | 11,140.00 | 3.24% | 56,212 |
| Sep 17, 2026 | 10,760.00 | 10,850.00 | 10,510.00 | 10,790.00 | 10,790.00 | 0.28% | 37,294 |
| Sep 16, 2026 | 10,580.00 | 10,980.00 | 10,340.00 | 10,760.00 | 10,760.00 | 3.86% | 103,385 |
| Sep 15, 2026 | 10,240.00 | 11,190.00 | 10,010.00 | 10,360.00 | 10,360.00 | 3.81% | 233,251 |
| Sep 14, 2026 | 10,170.00 | 10,170.00 | 9,810.00 | 9,980.00 | 9,980.00 | -0.20% | 15,854 |
| Sep 11, 2026 | 9,920.00 | 10,100.00 | 9,920.00 | 10,000.00 | 10,000.00 | -1.38% | 12,091 |
| Sep 10, 2026 | 10,140.00 | 10,210.00 | 9,930.00 | 10,140.00 | 10,140.00 | - | 17,863 |
| Sep 9, 2026 | 10,000.00 | 10,160.00 | 9,850.00 | 10,140.00 | 10,140.00 | 2.42% | 26,652 |
| Sep 8, 2026 | 10,290.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.37% | 26,317 |
| Sep 7, 2026 | 10,300.00 | 10,350.00 | 10,110.00 | 10,140.00 | 10,140.00 | -1.55% | 21,678 |
| Sep 4, 2026 | 10,180.00 | 10,300.00 | 9,990.00 | 10,300.00 | 10,300.00 | 3.52% | 22,249 |
| Sep 3, 2026 | 10,050.00 | 10,230.00 | 9,880.00 | 9,950.00 | 9,950.00 | -0.90% | 20,242 |
| Sep 2, 2026 | 10,130.00 | 10,290.00 | 10,010.00 | 10,040.00 | 10,040.00 | -4.38% | 34,317 |
| Sep 1, 2026 | 10,240.00 | 10,690.00 | 10,020.00 | 10,500.00 | 10,500.00 | 3.96% | 82,770 |
| Aug 31, 2026 | 10,030.00 | 10,330.00 | 9,980.00 | 10,100.00 | 10,100.00 | -1.27% | 17,889 |
| Aug 28, 2026 | 10,200.00 | 10,370.00 | 10,040.00 | 10,230.00 | 10,230.00 | 0.20% | 42,086 |
| Aug 27, 2026 | 10,070.00 | 11,360.00 | 10,000.00 | 10,210.00 | 10,210.00 | 1.39% | 329,566 |
| Aug 26, 2026 | 9,880.00 | 10,300.00 | 9,650.00 | 10,070.00 | 10,070.00 | 2.13% | 50,251 |
| Aug 25, 2026 | 9,450.00 | 9,880.00 | 9,270.00 | 9,860.00 | 9,860.00 | 2.82% | 21,586 |
| Aug 24, 2026 | 9,330.00 | 9,650.00 | 9,330.00 | 9,590.00 | 9,590.00 | 2.79% | 15,219 |
| Aug 21, 2026 | 9,940.00 | 9,940.00 | 9,320.00 | 9,330.00 | 9,330.00 | -5.18% | 31,320 |
| Aug 20, 2026 | 9,830.00 | 10,200.00 | 9,660.00 | 9,840.00 | 9,840.00 | 0.31% | 28,214 |
| Aug 19, 2026 | 9,750.00 | 10,200.00 | 9,700.00 | 9,810.00 | 9,810.00 | -3.25% | 24,340 |
| Aug 18, 2026 | 10,800.00 | 10,800.00 | 9,950.00 | 10,140.00 | 10,140.00 | -6.46% | 68,682 |
| Aug 14, 2026 | 10,580.00 | 10,880.00 | 10,520.00 | 10,840.00 | 10,840.00 | 2.46% | 45,812 |
| Aug 13, 2026 | 10,320.00 | 11,000.00 | 10,240.00 | 10,580.00 | 10,580.00 | 2.72% | 89,058 |
| Aug 12, 2026 | 10,200.00 | 10,320.00 | 9,910.00 | 10,300.00 | 10,300.00 | 2.49% | 25,617 |
| Aug 11, 2026 | 10,030.00 | 10,240.00 | 9,930.00 | 10,050.00 | 10,050.00 | -0.79% | 22,533 |
| Aug 10, 2026 | 9,610.00 | 10,140.00 | 9,570.00 | 10,130.00 | 10,130.00 | 6.30% | 42,078 |
| Aug 7, 2026 | 9,800.00 | 9,880.00 | 9,400.00 | 9,530.00 | 9,530.00 | 0.21% | 28,492 |
| Aug 6, 2026 | 9,600.00 | 9,690.00 | 9,300.00 | 9,510.00 | 9,510.00 | -0.83% | 24,590 |
| Aug 5, 2026 | 9,610.00 | 9,800.00 | 9,470.00 | 9,590.00 | 9,590.00 | 2.57% | 37,374 |
| Aug 4, 2026 | 9,050.00 | 9,450.00 | 9,010.00 | 9,350.00 | 9,350.00 | 3.31% | 63,819 |
| Aug 3, 2026 | 8,650.00 | 10,270.00 | 8,580.00 | 9,050.00 | 9,050.00 | 2.72% | 292,536 |
| Jul 31, 2026 | 8,280.00 | 8,850.00 | 8,260.00 | 8,810.00 | 8,810.00 | 10.54% | 48,411 |
| Jul 30, 2026 | 7,340.00 | 8,340.00 | 7,340.00 | 7,970.00 | 7,970.00 | 2.05% | 82,126 |
| Jul 29, 2026 | 8,630.00 | 8,940.00 | 7,690.00 | 7,810.00 | 7,810.00 | -9.50% | 77,310 |
| Jul 28, 2026 | 9,050.00 | 9,230.00 | 8,600.00 | 8,630.00 | 8,630.00 | -6.50% | 42,841 |
| Jul 27, 2026 | 9,270.00 | 9,520.00 | 9,150.00 | 9,230.00 | 9,230.00 | 0.44% | 19,614 |
| Jul 24, 2026 | 9,400.00 | 9,630.00 | 9,160.00 | 9,190.00 | 9,190.00 | -4.87% | 28,593 |
| Jul 23, 2026 | 9,530.00 | 9,670.00 | 9,280.00 | 9,660.00 | 9,660.00 | 4.09% | 35,438 |
| Jul 22, 2026 | 9,270.00 | 9,640.00 | 9,150.00 | 9,280.00 | 9,280.00 | 1.53% | 28,595 |
| Jul 21, 2026 | 9,360.00 | 9,430.00 | 9,000.00 | 9,140.00 | 9,140.00 | -2.77% | 44,008 |
| Jul 20, 2026 | 9,850.00 | 9,850.00 | 9,150.00 | 9,400.00 | 9,400.00 | -4.76% | 39,615 |
| Jul 16, 2026 | 10,230.00 | 10,400.00 | 9,650.00 | 9,870.00 | 9,870.00 | -2.47% | 27,995 |
| Jul 15, 2026 | 9,450.00 | 10,360.00 | 9,450.00 | 10,120.00 | 10,120.00 | 7.55% | 51,231 |
| Jul 14, 2026 | 9,700.00 | 9,960.00 | 9,110.00 | 9,410.00 | 9,410.00 | -2.99% | 47,387 |
| Jul 13, 2026 | 10,200.00 | 10,370.00 | 9,660.00 | 9,700.00 | 9,700.00 | -4.72% | 51,143 |
| Jul 10, 2026 | 9,710.00 | 10,260.00 | 9,710.00 | 10,180.00 | 10,180.00 | 5.06% | 28,912 |
| Jul 9, 2026 | 9,790.00 | 10,190.00 | 9,380.00 | 9,690.00 | 9,690.00 | -1.02% | 54,394 |