COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 9,840.00
+30.00 (0.31%)
At close: Aug 20, 2026
COWINTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9,900.00 | 10,300.00 | 9,690.00 | 9,790.00 | 9,790.00 | -2.97% | 36,714 |
| Jul 7, 2026 | 10,280.00 | 10,490.00 | 9,800.00 | 10,090.00 | 10,090.00 | -2.61% | 29,417 |
| Jul 6, 2026 | 10,340.00 | 10,500.00 | 10,060.00 | 10,360.00 | 10,360.00 | -0.67% | 18,270 |
| Jul 3, 2026 | 10,310.00 | 10,530.00 | 9,420.00 | 10,430.00 | 10,430.00 | 0.29% | 39,442 |
| Jul 2, 2026 | 10,800.00 | 10,800.00 | 10,260.00 | 10,400.00 | 10,400.00 | -3.70% | 34,764 |
| Jul 1, 2026 | 10,780.00 | 10,940.00 | 10,570.00 | 10,800.00 | 10,800.00 | 0.28% | 28,367 |
| Jun 30, 2026 | 10,900.00 | 11,330.00 | 10,380.00 | 10,770.00 | 10,770.00 | -2.36% | 55,263 |
| Jun 29, 2026 | 9,630.00 | 11,150.00 | 9,630.00 | 11,030.00 | 11,030.00 | 10.74% | 43,785 |
| Jun 26, 2026 | 10,220.00 | 10,220.00 | 9,380.00 | 9,960.00 | 9,960.00 | -2.54% | 95,432 |
| Jun 25, 2026 | 10,560.00 | 10,960.00 | 10,200.00 | 10,220.00 | 10,220.00 | -4.40% | 35,762 |
| Jun 24, 2026 | 10,260.00 | 10,830.00 | 10,260.00 | 10,690.00 | 10,690.00 | 3.38% | 53,755 |
| Jun 23, 2026 | 11,100.00 | 11,310.00 | 10,250.00 | 10,340.00 | 10,340.00 | -9.14% | 96,414 |
| Jun 22, 2026 | 11,200.00 | 11,740.00 | 11,100.00 | 11,380.00 | 11,380.00 | -1.30% | 40,861 |
| Jun 19, 2026 | 12,010.00 | 12,200.00 | 11,330.00 | 11,530.00 | 11,530.00 | -3.92% | 84,704 |
| Jun 18, 2026 | 12,570.00 | 12,730.00 | 11,850.00 | 12,000.00 | 12,000.00 | -4.61% | 38,670 |
| Jun 17, 2026 | 12,600.00 | 12,780.00 | 12,350.00 | 12,580.00 | 12,580.00 | -0.16% | 25,755 |
| Jun 16, 2026 | 12,730.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.02% | 29,369 |
| Jun 15, 2026 | 12,810.00 | 13,060.00 | 12,570.00 | 12,730.00 | 12,730.00 | 1.35% | 39,592 |
| Jun 12, 2026 | 12,620.00 | 12,840.00 | 12,400.00 | 12,560.00 | 12,560.00 | 2.70% | 28,603 |
| Jun 11, 2026 | 12,130.00 | 12,270.00 | 11,670.00 | 12,230.00 | 12,230.00 | 0.33% | 32,579 |
| Jun 10, 2026 | 12,670.00 | 13,090.00 | 11,920.00 | 12,190.00 | 12,190.00 | -3.94% | 32,076 |