COWIN ROBOTICS Co., Ltd (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 8,990.00
+80.00 (0.90%)
At close: Nov 2, 2026
COWIN ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8,760.00 | 9,030.00 | 8,760.00 | 8,990.00 | 8,990.00 | 0.90% | 17,066 |
| Oct 30, 2026 | 9,110.00 | 9,230.00 | 8,850.00 | 8,910.00 | 8,910.00 | -3.99% | 32,538 |
| Oct 29, 2026 | 9,810.00 | 9,810.00 | 9,210.00 | 9,280.00 | 9,280.00 | -4.33% | 22,779 |
| Oct 28, 2026 | 9,900.00 | 9,950.00 | 9,680.00 | 9,700.00 | 9,700.00 | 1.04% | 23,981 |
| Oct 27, 2026 | 9,650.00 | 9,940.00 | 9,540.00 | 9,600.00 | 9,600.00 | -1.23% | 26,647 |
| Oct 26, 2026 | 9,760.00 | 10,080.00 | 9,710.00 | 9,720.00 | 9,720.00 | -1.32% | 15,842 |
| Oct 23, 2026 | 10,000.00 | 10,250.00 | 9,830.00 | 9,850.00 | 9,850.00 | -4.65% | 29,594 |
| Oct 22, 2026 | 10,790.00 | 10,860.00 | 10,200.00 | 10,330.00 | 10,330.00 | -2.64% | 21,529 |
| Oct 21, 2026 | 10,660.00 | 10,970.00 | 10,540.00 | 10,610.00 | 10,610.00 | -0.47% | 14,426 |
| Oct 20, 2026 | 10,970.00 | 11,180.00 | 10,530.00 | 10,660.00 | 10,660.00 | -1.66% | 41,350 |
| Oct 19, 2026 | 10,010.00 | 10,840.00 | 10,010.00 | 10,840.00 | 10,840.00 | 4.33% | 25,955 |
| Oct 16, 2026 | 10,220.00 | 10,580.00 | 10,010.00 | 10,390.00 | 10,390.00 | 3.59% | 25,519 |
| Oct 15, 2026 | 10,320.00 | 10,360.00 | 9,750.00 | 10,030.00 | 10,030.00 | -5.11% | 61,200 |
| Oct 14, 2026 | 10,470.00 | 10,770.00 | 10,420.00 | 10,570.00 | 10,570.00 | 2.22% | 18,964 |
| Oct 13, 2026 | 10,510.00 | 10,510.00 | 9,990.00 | 10,340.00 | 10,340.00 | -2.73% | 69,881 |
| Oct 12, 2026 | 11,380.00 | 11,380.00 | 10,550.00 | 10,630.00 | 10,630.00 | -4.83% | 26,926 |
| Oct 8, 2026 | 11,100.00 | 11,380.00 | 11,020.00 | 11,170.00 | 11,170.00 | 0.54% | 22,519 |
| Oct 7, 2026 | 11,470.00 | 11,470.00 | 11,110.00 | 11,110.00 | 11,110.00 | -3.14% | 27,735 |
| Oct 6, 2026 | 11,370.00 | 11,590.00 | 11,150.00 | 11,470.00 | 11,470.00 | 1.68% | 33,305 |
| Oct 2, 2026 | 11,080.00 | 11,840.00 | 10,900.00 | 11,280.00 | 11,280.00 | 2.64% | 120,220 |
| Oct 1, 2026 | 10,680.00 | 11,020.00 | 10,640.00 | 10,990.00 | 10,990.00 | 3.00% | 21,654 |
| Sep 30, 2026 | 10,600.00 | 10,850.00 | 10,600.00 | 10,670.00 | 10,670.00 | 0.57% | 9,759 |
| Sep 29, 2026 | 10,710.00 | 10,840.00 | 10,530.00 | 10,610.00 | 10,610.00 | -1.30% | 12,738 |
| Sep 28, 2026 | 10,770.00 | 10,960.00 | 10,610.00 | 10,750.00 | 10,750.00 | -0.19% | 15,031 |
| Sep 23, 2026 | 11,040.00 | 11,080.00 | 10,720.00 | 10,770.00 | 10,770.00 | -2.00% | 19,955 |
| Sep 22, 2026 | 10,990.00 | 11,180.00 | 10,730.00 | 10,990.00 | 10,990.00 | - | 28,503 |
| Sep 21, 2026 | 11,150.00 | 11,290.00 | 10,890.00 | 10,990.00 | 10,990.00 | -1.35% | 31,772 |
| 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 |