COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea · Delayed Price · Currency is KRW 9,870.00
-250.00 (-2.47%)
At close: Jul 16, 2026
COWINTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 11,600.00 | 12,880.00 | 11,600.00 | 12,690.00 | 12,690.00 | 10.73% | 46,001 |
| Jun 8, 2026 | 12,060.00 | 12,180.00 | 11,460.00 | 11,460.00 | 11,460.00 | -7.21% | 73,029 |
| Jun 5, 2026 | 12,830.00 | 13,190.00 | 12,230.00 | 12,350.00 | 12,350.00 | -3.74% | 48,968 |
| Jun 4, 2026 | 12,890.00 | 13,340.00 | 12,740.00 | 12,830.00 | 12,830.00 | -0.39% | 40,810 |
| Jun 2, 2026 | 13,380.00 | 13,420.00 | 12,880.00 | 12,880.00 | 12,880.00 | -3.74% | 85,175 |
| Jun 1, 2026 | 14,060.00 | 14,090.00 | 13,360.00 | 13,380.00 | 13,380.00 | -4.63% | 96,330 |
| May 29, 2026 | 14,920.00 | 15,050.00 | 14,030.00 | 14,030.00 | 14,030.00 | -3.57% | 82,367 |
| May 28, 2026 | 15,200.00 | 15,360.00 | 14,090.00 | 14,550.00 | 14,550.00 | -4.02% | 78,277 |
| May 27, 2026 | 15,790.00 | 15,820.00 | 15,110.00 | 15,160.00 | 15,160.00 | -1.56% | 137,680 |
| May 26, 2026 | 15,460.00 | 15,800.00 | 15,310.00 | 15,400.00 | 15,400.00 | -0.06% | 71,562 |
| May 22, 2026 | 14,910.00 | 15,420.00 | 14,910.00 | 15,410.00 | 15,410.00 | 3.49% | 53,713 |
| 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 |