Skip to main content
COWINTECH Co. Ltd. (KOSDAQ:282880)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,800
-250 (-1.56%)
At close: Dec 5, 2025

COWINTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516,140.0016,140.0015,750.0015,790.00--1.62%25,561
Dec 4, 202516,160.0016,240.0015,750.0016,050.0016,050.00-0.31%72,468
Dec 3, 202515,490.0016,160.0015,420.0016,100.0016,100.003.94%60,696
Dec 2, 202515,650.0015,840.0015,400.0015,490.0015,490.00-0.90%41,438
Dec 1, 202515,520.0016,060.0015,390.0015,630.0015,630.001.56%98,019
Nov 28, 202514,960.0015,450.0014,960.0015,390.0015,390.003.01%42,180
Nov 27, 202515,000.0015,100.0014,780.0014,940.0014,940.000.47%30,874
Nov 26, 202514,600.0014,940.0014,400.0014,870.0014,870.003.26%38,141
Nov 25, 202514,510.0014,900.0014,240.0014,400.0014,400.00-0.69%29,522
Nov 24, 202514,740.0014,780.0014,270.0014,500.0014,500.00-0.21%25,977
Nov 21, 202514,700.0014,750.0014,500.0014,530.0014,530.00-4.09%42,170
Nov 20, 202514,760.0015,400.0014,760.0015,150.0015,150.002.30%45,386
Nov 19, 202514,780.0015,030.0014,350.0014,810.0014,810.000.61%53,911
Nov 18, 202515,350.0015,800.0014,700.0014,720.0014,720.00-5.94%119,141
Nov 17, 202515,970.0015,970.0015,460.0015,650.0015,650.00-1.57%78,427
Nov 14, 202516,520.0016,520.0015,890.0015,900.0015,900.00-4.56%88,622
Nov 13, 202516,550.0016,720.0016,300.0016,660.0016,660.000.12%63,173
Nov 12, 202516,560.0016,860.0016,350.0016,640.0016,640.000.48%54,566
Nov 11, 202516,990.0017,170.0016,400.0016,560.0016,560.00-1.13%86,769
Nov 10, 202516,350.0016,800.0016,010.0016,750.0016,750.002.45%62,108
Nov 7, 202516,600.0016,890.0016,120.0016,350.0016,350.00-4.22%110,857
Nov 6, 202517,000.0017,650.0017,000.0017,070.0017,070.001.43%198,019
Nov 5, 202517,630.0017,630.0016,150.0016,830.0016,830.00-5.40%224,078
Nov 4, 202518,060.0018,400.0017,710.0017,790.0017,790.000.23%311,309
Nov 3, 202517,200.0018,150.0017,200.0017,750.0017,750.003.50%300,867
Oct 31, 202517,020.0017,300.0016,900.0017,150.0017,150.001.54%89,554
Oct 30, 202517,360.0017,900.0016,800.0016,890.0016,890.00-2.82%192,186
Oct 29, 202517,790.0018,050.0017,150.0017,380.0017,380.00-2.19%249,046
Oct 28, 202517,930.0018,090.0017,330.0017,770.0017,770.00-0.78%275,423
Oct 27, 202518,550.0018,890.0017,760.0017,910.0017,910.00-2.93%345,252
Oct 24, 202517,600.0019,120.0017,590.0018,450.0018,450.005.01%1,055,493
Oct 23, 202518,180.0018,180.0017,350.0017,570.0017,570.00-3.36%398,228
Oct 22, 202517,800.0019,430.0017,600.0018,180.0018,180.005.27%2,586,756
Oct 21, 202517,670.0017,940.0017,100.0017,270.0017,270.00-2.10%719,033
Oct 20, 202516,550.0019,680.0016,530.0017,640.0017,640.007.82%5,416,376
Oct 17, 202516,560.0016,640.0016,120.0016,360.0016,360.00-1.09%288,972
Oct 16, 202516,030.0016,730.0015,920.0016,540.0016,540.003.76%305,289
Oct 15, 202515,730.0015,990.0015,650.0015,940.0015,940.000.82%105,492
Oct 14, 202516,200.0016,600.0015,520.0015,810.0015,810.00-2.04%296,321
Oct 13, 202515,880.0016,220.0015,500.0016,140.0016,140.00-143,145
Oct 10, 202515,740.0016,140.0015,370.0016,140.0016,140.002.80%172,452
Oct 2, 202515,810.0015,950.0015,320.0015,700.0015,700.00-139,413
Oct 1, 202515,370.0015,860.0015,250.0015,700.0015,700.002.35%179,007
Sep 30, 202515,460.0015,860.0015,260.0015,340.0015,340.00-0.71%124,150
Sep 29, 202515,310.0015,700.0015,180.0015,450.0015,450.000.91%159,953
Sep 26, 202516,020.0016,030.0015,200.0015,310.0015,310.00-5.20%302,257
Sep 25, 202516,470.0017,000.0016,100.0016,150.0016,150.00-1.70%457,201
Sep 24, 202516,920.0017,340.0016,240.0016,430.0016,430.00-3.30%578,995
Sep 23, 202516,080.0018,400.0015,870.0016,990.0016,990.006.86%6,296,112
Sep 22, 202516,760.0016,800.0015,820.0015,900.0015,900.00-5.02%733,756
Sep 19, 202517,180.0017,180.0016,480.0016,740.0016,740.00-2.84%359,532
Sep 18, 202518,920.0018,920.0017,080.0017,230.0017,230.00-8.01%1,065,498
Sep 17, 202514,410.0018,730.0014,160.0018,730.0018,730.0029.98%2,811,005
Sep 16, 202514,760.0014,760.0014,280.0014,410.0014,410.00-1.23%59,794
Sep 15, 202514,550.0014,650.0014,250.0014,590.0014,590.002.82%84,583
Sep 12, 202514,090.0014,680.0014,090.0014,190.0014,190.002.01%186,940
Sep 11, 202514,080.0014,190.0013,720.0013,910.0013,910.00-2.11%145,415
Sep 10, 202515,840.0015,940.0014,000.0014,210.0014,210.009.65%832,483
Sep 9, 202513,040.0013,180.0012,900.0012,960.0012,960.00-0.54%25,976
Sep 8, 202512,930.0013,210.0012,800.0013,030.0013,030.001.48%43,661
Sep 5, 202512,800.0012,880.0012,680.0012,840.0012,840.000.31%13,489
Sep 4, 202512,770.0012,980.0012,590.0012,800.0012,800.000.95%37,995
Sep 3, 202512,270.0013,400.0012,200.0012,680.0012,680.002.67%115,787
Sep 2, 202512,260.0012,440.0012,100.0012,350.0012,350.000.73%32,047
Sep 1, 202512,620.0012,620.0012,150.0012,260.0012,260.00-2.85%22,001
Aug 29, 202512,970.0012,970.0012,500.0012,620.0012,620.00-2.02%12,313
Aug 28, 202513,020.0013,020.0012,740.0012,880.0012,880.00-0.54%10,467
Aug 27, 202513,010.0013,090.0012,820.0012,950.0012,950.00-0.31%14,924
Aug 26, 202512,580.0012,990.0012,580.0012,990.0012,990.002.93%21,100
Aug 25, 202512,480.0012,770.0012,480.0012,620.0012,620.001.28%14,780
Aug 22, 202512,450.0012,650.0012,440.0012,460.0012,460.000.08%14,999
Aug 21, 202512,390.0012,600.0012,320.0012,450.0012,450.001.38%11,494
Aug 20, 202512,500.0012,500.0012,240.0012,280.0012,280.00-2.46%18,779
Aug 19, 202512,610.0012,790.0012,530.0012,590.0012,590.00-0.32%11,042
Aug 18, 202512,800.0012,890.0012,590.0012,630.0012,630.00-2.40%14,238
Aug 14, 202512,890.0013,080.0012,880.0012,940.0012,940.000.39%15,843
Aug 13, 202512,880.0012,980.0012,700.0012,890.0012,890.000.62%10,182
Aug 12, 202512,820.0013,010.0012,770.0012,810.0012,810.00-0.47%21,114
Aug 11, 202512,580.0013,020.0012,520.0012,870.0012,870.002.06%50,333
Aug 8, 202512,580.0012,810.0012,510.0012,610.0012,610.000.24%14,356
Aug 7, 202512,640.0012,640.0012,490.0012,580.0012,580.00-5,728
Aug 6, 202512,360.0012,620.0012,300.0012,580.0012,580.001.78%19,455
Aug 5, 202512,060.0012,640.0012,060.0012,360.0012,360.002.49%24,645
Aug 4, 202512,380.0012,380.0012,000.0012,060.0012,060.00-17,002
Aug 1, 202512,340.0012,390.0012,000.0012,060.0012,060.00-3.52%32,501
Jul 31, 202512,680.0012,760.0012,430.0012,500.0012,500.000.16%45,175
Jul 30, 202512,240.0012,580.0012,220.0012,480.0012,480.001.30%20,557
Jul 29, 202512,250.0012,320.0012,070.0012,320.0012,320.000.57%12,335
Jul 28, 202512,250.0012,400.0012,200.0012,250.0012,250.00-0.73%22,163
Jul 25, 202512,350.0012,590.0012,240.0012,340.0012,340.000.41%20,080
Jul 24, 202512,510.0012,750.0012,220.0012,290.0012,290.00-1.68%31,083
Jul 23, 202512,640.0012,650.0012,440.0012,500.0012,500.00-0.56%13,272
Jul 22, 202512,860.0012,910.0012,530.0012,570.0012,570.00-2.26%24,859
Jul 21, 202512,780.0012,910.0012,710.0012,860.0012,860.002.39%38,004
Jul 18, 202512,540.0012,740.0012,410.0012,560.0012,560.000.16%25,316
Jul 17, 202512,310.0012,540.0012,270.0012,540.0012,540.001.29%14,249
Jul 16, 202512,420.0012,420.0012,200.0012,380.0012,380.00-0.48%6,839
Jul 15, 202512,480.0012,480.0012,250.0012,440.0012,440.00-14,468
Jul 14, 202512,390.0012,440.0012,280.0012,440.0012,440.000.40%9,705
Jul 11, 202512,340.0012,470.0012,310.0012,390.0012,390.000.73%16,330