COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 14,890
+1,010 (7.28%)
At close: May 21, 2026
COWINTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 14,010.00 | 15,180.00 | 14,010.00 | 14,890.00 | 14,890.00 | 7.28% | 81,379 |
| May 20, 2026 | 14,470.00 | 14,760.00 | 13,800.00 | 13,880.00 | 13,880.00 | -4.08% | 68,966 |
| May 19, 2026 | 15,230.00 | 15,370.00 | 14,360.00 | 14,470.00 | 14,470.00 | -4.80% | 78,669 |
| May 18, 2026 | 15,200.00 | 15,990.00 | 14,780.00 | 15,200.00 | 15,200.00 | 3.40% | 104,752 |
| May 15, 2026 | 15,500.00 | 15,590.00 | 14,540.00 | 14,700.00 | 14,700.00 | -5.16% | 101,337 |
| May 14, 2026 | 15,790.00 | 15,850.00 | 15,070.00 | 15,500.00 | 15,500.00 | 0.65% | 67,593 |
| May 13, 2026 | 15,950.00 | 16,400.00 | 15,330.00 | 15,400.00 | 15,400.00 | -3.45% | 83,332 |
| May 12, 2026 | 16,710.00 | 16,810.00 | 15,520.00 | 15,950.00 | 15,950.00 | -4.38% | 150,032 |
| May 11, 2026 | 17,600.00 | 18,080.00 | 16,460.00 | 16,680.00 | 16,680.00 | 1.46% | 214,825 |
| May 8, 2026 | 16,680.00 | 17,100.00 | 16,420.00 | 16,440.00 | 16,440.00 | -1.44% | 91,354 |
| May 7, 2026 | 17,090.00 | 17,090.00 | 16,550.00 | 16,680.00 | 16,680.00 | -2.46% | 102,054 |
| May 6, 2026 | 17,860.00 | 18,000.00 | 16,970.00 | 17,100.00 | 17,100.00 | -3.55% | 193,748 |
| May 4, 2026 | 17,750.00 | 18,480.00 | 17,390.00 | 17,730.00 | 17,730.00 | 4.42% | 435,946 |
| Apr 30, 2026 | 16,390.00 | 18,020.00 | 16,220.00 | 16,980.00 | 16,980.00 | 3.66% | 427,618 |
| Apr 29, 2026 | 16,310.00 | 16,460.00 | 16,120.00 | 16,380.00 | 16,380.00 | 0.43% | 97,274 |
| Apr 28, 2026 | 16,150.00 | 16,450.00 | 16,090.00 | 16,310.00 | 16,310.00 | 1.12% | 143,480 |
| Apr 27, 2026 | 16,450.00 | 16,480.00 | 15,970.00 | 16,130.00 | 16,130.00 | -1.65% | 131,307 |
| Apr 24, 2026 | 16,070.00 | 16,400.00 | 15,810.00 | 16,400.00 | 16,400.00 | 2.63% | 99,722 |
| Apr 23, 2026 | 16,310.00 | 16,310.00 | 15,580.00 | 15,980.00 | 15,980.00 | -1.48% | 135,225 |
| Apr 22, 2026 | 16,240.00 | 16,430.00 | 15,610.00 | 16,220.00 | 16,220.00 | 2.01% | 180,597 |
| Apr 21, 2026 | 15,450.00 | 16,000.00 | 15,370.00 | 15,900.00 | 15,900.00 | 3.99% | 177,683 |
| Apr 20, 2026 | 15,490.00 | 15,500.00 | 15,150.00 | 15,290.00 | 15,290.00 | -0.39% | 55,421 |
| Apr 17, 2026 | 15,060.00 | 15,470.00 | 14,610.00 | 15,350.00 | 15,350.00 | 1.86% | 114,078 |
| Apr 16, 2026 | 14,940.00 | 15,140.00 | 14,860.00 | 15,070.00 | 15,070.00 | 1.28% | 53,474 |
| Apr 15, 2026 | 14,830.00 | 14,970.00 | 14,595.00 | 14,880.00 | 14,880.00 | 1.99% | 48,521 |
| Apr 14, 2026 | 14,380.00 | 14,700.00 | 14,380.00 | 14,590.00 | 14,590.00 | 2.75% | 46,002 |
| Apr 13, 2026 | 14,100.00 | 14,400.00 | 13,960.00 | 14,200.00 | 14,200.00 | -0.84% | 49,087 |
| Apr 10, 2026 | 14,150.00 | 14,410.00 | 14,150.00 | 14,320.00 | 14,320.00 | 2.21% | 39,723 |
| Apr 9, 2026 | 14,470.00 | 14,470.00 | 13,960.00 | 14,010.00 | 14,010.00 | -2.30% | 40,566 |
| Apr 8, 2026 | 14,080.00 | 14,360.00 | 13,940.00 | 14,340.00 | 14,340.00 | 4.67% | 78,950 |
| Apr 7, 2026 | 13,940.00 | 14,100.00 | 13,560.00 | 13,700.00 | 13,700.00 | -1.08% | 27,250 |
| Apr 6, 2026 | 13,900.00 | 14,140.00 | 13,640.00 | 13,850.00 | 13,850.00 | -0.36% | 41,369 |
| Apr 3, 2026 | 13,710.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.21% | 28,352 |
| Apr 2, 2026 | 14,400.00 | 14,400.00 | 13,520.00 | 13,600.00 | 13,600.00 | -4.16% | 56,328 |
| Apr 1, 2026 | 13,890.00 | 14,190.00 | 13,690.00 | 14,190.00 | 14,190.00 | 6.45% | 29,042 |
| Mar 31, 2026 | 13,630.00 | 13,940.00 | 13,300.00 | 13,330.00 | 13,330.00 | -3.13% | 46,611 |
| Mar 30, 2026 | 13,520.00 | 13,970.00 | 13,520.00 | 13,760.00 | 13,760.00 | -2.69% | 38,623 |
| Mar 27, 2026 | 14,000.00 | 14,360.00 | 13,570.00 | 14,140.00 | 14,140.00 | 0.21% | 58,889 |
| Mar 26, 2026 | 14,490.00 | 14,530.00 | 14,010.00 | 14,110.00 | 14,110.00 | -2.62% | 44,552 |
| Mar 25, 2026 | 14,380.00 | 14,660.00 | 14,370.00 | 14,490.00 | 14,490.00 | 0.91% | 52,288 |
| Mar 24, 2026 | 14,420.00 | 14,740.00 | 13,800.00 | 14,360.00 | 14,360.00 | 0.56% | 71,096 |
| Mar 23, 2026 | 15,100.00 | 15,100.00 | 14,250.00 | 14,280.00 | 14,280.00 | -6.85% | 58,503 |
| Mar 20, 2026 | 14,740.00 | 15,330.00 | 14,640.00 | 15,330.00 | 15,330.00 | 4.29% | 63,587 |
| Mar 19, 2026 | 14,750.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | -2.13% | 41,402 |
| Mar 18, 2026 | 15,620.00 | 16,280.00 | 15,000.00 | 15,020.00 | 15,020.00 | 1.28% | 143,365 |
| Mar 17, 2026 | 14,840.00 | 15,080.00 | 14,820.00 | 14,830.00 | 14,830.00 | 0.88% | 43,227 |
| Mar 16, 2026 | 14,890.00 | 15,180.00 | 14,540.00 | 14,700.00 | 14,700.00 | -1.67% | 31,695 |
| Mar 13, 2026 | 14,910.00 | 15,210.00 | 14,470.00 | 14,950.00 | 14,950.00 | -0.13% | 31,514 |
| Mar 12, 2026 | 14,820.00 | 15,250.00 | 14,770.00 | 14,970.00 | 14,970.00 | -0.60% | 41,069 |
| Mar 11, 2026 | 14,950.00 | 15,240.00 | 14,750.00 | 15,060.00 | 15,060.00 | 1.69% | 60,204 |