Cowin Robotics Co., Ltd. 282880
KRX · South Korea · Producer Manufacturing
KRW 11,280.00+290.00 (+2.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,280.00 | +2.64% | KRW 11,080.00 | KRW 11,840.00 | KRW 10,900.00 | 125.91K |
| 2026-10-01 | KRW 10,990.00 | +3.00% | KRW 10,680.00 | KRW 11,020.00 | KRW 10,640.00 | 23.30K |
| 2026-09-30 | KRW 10,670.00 | +0.57% | KRW 10,600.00 | KRW 10,850.00 | KRW 10,600.00 | 10.71K |
| 2026-09-29 | KRW 10,610.00 | -1.30% | KRW 10,710.00 | KRW 10,840.00 | KRW 10,530.00 | 14.17K |
| 2026-09-28 | KRW 10,750.00 | -0.19% | KRW 10,770.00 | KRW 10,960.00 | KRW 10,610.00 | 16.55K |
| 2026-09-23 | KRW 10,770.00 | -2.00% | KRW 11,040.00 | KRW 11,080.00 | KRW 10,720.00 | 20.73K |
| 2026-09-22 | KRW 10,990.00 | 0.00% | KRW 10,990.00 | KRW 11,180.00 | KRW 10,730.00 | 29.11K |
| 2026-09-21 | KRW 10,990.00 | -1.35% | KRW 11,150.00 | KRW 11,290.00 | KRW 10,890.00 | 33.26K |
| 2026-09-18 | KRW 11,140.00 | +3.24% | KRW 10,890.00 | KRW 11,220.00 | KRW 10,820.00 | 59.62K |
| 2026-09-17 | KRW 10,790.00 | +0.28% | KRW 10,760.00 | KRW 10,850.00 | KRW 10,510.00 | 37.92K |
| 2026-09-16 | KRW 10,760.00 | +3.86% | KRW 10,580.00 | KRW 10,980.00 | KRW 10,340.00 | 108.40K |
| 2026-09-15 | KRW 10,360.00 | +3.81% | KRW 10,240.00 | KRW 11,190.00 | KRW 10,010.00 | 235.13K |
| 2026-09-14 | KRW 9,980.00 | -0.20% | KRW 10,170.00 | KRW 10,170.00 | KRW 9,810.00 | 18.45K |
| 2026-09-11 | KRW 10,000.00 | -1.38% | KRW 9,920.00 | KRW 10,100.00 | KRW 9,920.00 | 12.09K |
| 2026-09-10 | KRW 10,140.00 | 0.00% | KRW 10,140.00 | KRW 10,210.00 | KRW 9,930.00 | 18.07K |
| 2026-09-09 | KRW 10,140.00 | +2.42% | KRW 10,000.00 | KRW 10,160.00 | KRW 9,850.00 | 26.74K |
| 2026-09-08 | KRW 9,900.00 | -2.37% | KRW 10,290.00 | KRW 10,300.00 | KRW 9,900.00 | 26.32K |
| 2026-09-07 | KRW 10,140.00 | -1.55% | KRW 10,300.00 | KRW 10,350.00 | KRW 10,110.00 | 21.68K |
| 2026-09-04 | KRW 10,300.00 | +3.52% | KRW 10,180.00 | KRW 10,300.00 | KRW 9,990.00 | 22.32K |
| 2026-09-03 | KRW 9,950.00 | -0.90% | KRW 10,050.00 | KRW 10,230.00 | KRW 9,880.00 | 20.24K |
| 2026-09-02 | KRW 10,040.00 | -4.38% | KRW 10,130.00 | KRW 10,290.00 | KRW 10,010.00 | 34.33K |
| 2026-09-01 | KRW 10,500.00 | +3.96% | KRW 10,240.00 | KRW 10,690.00 | KRW 10,020.00 | 83.03K |
| 2026-08-31 | KRW 10,100.00 | -1.27% | KRW 10,030.00 | KRW 10,330.00 | KRW 9,980.00 | 18.37K |
| 2026-08-28 | KRW 10,230.00 | +0.20% | KRW 10,200.00 | KRW 10,370.00 | KRW 10,040.00 | 42.15K |
| 2026-08-27 | KRW 10,210.00 | +1.39% | KRW 10,070.00 | KRW 11,360.00 | KRW 10,000.00 | 330.69K |
| 2026-08-26 | KRW 10,070.00 | +2.13% | KRW 9,880.00 | KRW 10,300.00 | KRW 9,650.00 | 50.57K |
| 2026-08-25 | KRW 9,860.00 | +2.82% | KRW 9,450.00 | KRW 9,880.00 | KRW 9,270.00 | 21.81K |
| 2026-08-24 | KRW 9,590.00 | +2.79% | KRW 9,330.00 | KRW 9,650.00 | KRW 9,330.00 | 15.22K |
| 2026-08-21 | KRW 9,330.00 | -5.18% | KRW 9,940.00 | KRW 9,940.00 | KRW 9,320.00 | 31.55K |
| 2026-08-20 | KRW 9,840.00 | +0.31% | KRW 9,830.00 | KRW 10,200.00 | KRW 9,660.00 | 28.21K |
| 2026-08-19 | KRW 9,810.00 | -3.25% | KRW 9,750.00 | KRW 10,200.00 | KRW 9,700.00 | 24.34K |
| 2026-08-18 | KRW 10,140.00 | -6.46% | KRW 10,800.00 | KRW 10,800.00 | KRW 9,950.00 | 68.68K |
| 2026-08-14 | KRW 10,840.00 | +2.46% | KRW 10,580.00 | KRW 10,880.00 | KRW 10,520.00 | 45.81K |
| 2026-08-13 | KRW 10,580.00 | +2.72% | KRW 10,320.00 | KRW 11,000.00 | KRW 10,240.00 | 89.06K |
| 2026-08-12 | KRW 10,300.00 | +2.49% | KRW 10,200.00 | KRW 10,320.00 | KRW 9,910.00 | 25.62K |
| 2026-08-11 | KRW 10,050.00 | -0.79% | KRW 10,030.00 | KRW 10,240.00 | KRW 9,930.00 | 22.53K |
| 2026-08-10 | KRW 10,130.00 | +6.30% | KRW 9,610.00 | KRW 10,140.00 | KRW 9,570.00 | 42.08K |
| 2026-08-07 | KRW 9,530.00 | +0.21% | KRW 9,800.00 | KRW 9,880.00 | KRW 9,400.00 | 28.49K |
| 2026-08-06 | KRW 9,510.00 | -0.83% | KRW 9,600.00 | KRW 9,690.00 | KRW 9,300.00 | 24.59K |
| 2026-08-05 | KRW 9,590.00 | +2.57% | KRW 9,610.00 | KRW 9,800.00 | KRW 9,470.00 | 37.37K |
| 2026-08-04 | KRW 9,350.00 | +3.31% | KRW 9,050.00 | KRW 9,450.00 | KRW 9,010.00 | 63.82K |
| 2026-08-03 | KRW 9,050.00 | +2.72% | KRW 8,650.00 | KRW 10,270.00 | KRW 8,580.00 | 292.54K |
| 2026-07-31 | KRW 8,810.00 | +10.54% | KRW 8,280.00 | KRW 8,850.00 | KRW 8,260.00 | 48.41K |
| 2026-07-30 | KRW 7,970.00 | +2.05% | KRW 7,340.00 | KRW 8,340.00 | KRW 7,340.00 | 82.13K |
| 2026-07-29 | KRW 7,810.00 | -9.50% | KRW 8,630.00 | KRW 8,940.00 | KRW 7,690.00 | 77.31K |
| 2026-07-28 | KRW 8,630.00 | -6.50% | KRW 9,050.00 | KRW 9,230.00 | KRW 8,600.00 | 42.84K |
| 2026-07-27 | KRW 9,230.00 | +0.44% | KRW 9,270.00 | KRW 9,520.00 | KRW 9,150.00 | 19.61K |
| 2026-07-24 | KRW 9,190.00 | -4.87% | KRW 9,400.00 | KRW 9,630.00 | KRW 9,160.00 | 28.59K |
| 2026-07-23 | KRW 9,660.00 | +4.09% | KRW 9,530.00 | KRW 9,670.00 | KRW 9,280.00 | 35.44K |
| 2026-07-22 | KRW 9,280.00 | +1.53% | KRW 9,270.00 | KRW 9,640.00 | KRW 9,150.00 | 28.60K |
| 2026-07-21 | KRW 9,140.00 | -2.77% | KRW 9,360.00 | KRW 9,430.00 | KRW 9,000.00 | 44.01K |
| 2026-07-20 | KRW 9,400.00 | -4.76% | KRW 9,850.00 | KRW 9,850.00 | KRW 9,150.00 | 39.62K |
| 2026-07-16 | KRW 9,870.00 | -2.47% | KRW 10,230.00 | KRW 10,400.00 | KRW 9,650.00 | 28.00K |
| 2026-07-15 | KRW 10,120.00 | +7.55% | KRW 9,450.00 | KRW 10,360.00 | KRW 9,450.00 | 51.23K |
| 2026-07-14 | KRW 9,410.00 | -2.99% | KRW 9,700.00 | KRW 9,960.00 | KRW 9,110.00 | 71.55K |
| 2026-07-13 | KRW 9,700.00 | -4.72% | KRW 10,200.00 | KRW 10,370.00 | KRW 9,660.00 | 51.22K |
| 2026-07-10 | KRW 10,180.00 | +5.06% | KRW 9,710.00 | KRW 10,260.00 | KRW 9,710.00 | 28.92K |
| 2026-07-09 | KRW 9,690.00 | -1.02% | KRW 9,790.00 | KRW 10,190.00 | KRW 9,380.00 | 55.03K |
| 2026-07-08 | KRW 9,790.00 | -2.97% | KRW 9,900.00 | KRW 10,300.00 | KRW 9,690.00 | 36.95K |
| 2026-07-07 | KRW 10,090.00 | -2.61% | KRW 10,280.00 | KRW 10,490.00 | KRW 9,800.00 | 29.43K |
| 2026-07-06 | KRW 10,360.00 | -0.67% | KRW 10,340.00 | KRW 10,500.00 | KRW 10,060.00 | 18.30K |
| 2026-07-03 | KRW 10,430.00 | +0.29% | KRW 10,310.00 | KRW 10,530.00 | KRW 9,420.00 | 39.44K |
| 2026-07-02 | KRW 10,400.00 | -3.70% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,260.00 | 34.82K |
| 2026-07-01 | KRW 10,800.00 | +0.28% | KRW 10,780.00 | KRW 10,940.00 | KRW 10,570.00 | 28.37K |
| 2026-06-30 | KRW 10,770.00 | -2.36% | KRW 10,900.00 | KRW 11,330.00 | KRW 10,380.00 | 55.28K |
| 2026-06-29 | KRW 11,030.00 | +10.74% | KRW 9,630.00 | KRW 11,150.00 | KRW 9,630.00 | 44.06K |
| 2026-06-26 | KRW 9,960.00 | -2.54% | KRW 10,220.00 | KRW 10,220.00 | KRW 9,380.00 | 95.43K |
| 2026-06-25 | KRW 10,220.00 | -4.40% | KRW 10,560.00 | KRW 10,960.00 | KRW 10,200.00 | 35.84K |
| 2026-06-24 | KRW 10,690.00 | +3.38% | KRW 10,260.00 | KRW 10,830.00 | KRW 10,260.00 | 54.10K |
| 2026-06-23 | KRW 10,340.00 | -9.14% | KRW 11,100.00 | KRW 11,310.00 | KRW 10,250.00 | 97.42K |
| 2026-06-22 | KRW 11,380.00 | -1.30% | KRW 11,200.00 | KRW 11,740.00 | KRW 11,100.00 | 40.86K |
| 2026-06-19 | KRW 11,530.00 | -3.92% | KRW 12,010.00 | KRW 12,200.00 | KRW 11,330.00 | 84.85K |
| 2026-06-18 | KRW 12,000.00 | -4.61% | KRW 12,570.00 | KRW 12,730.00 | KRW 11,850.00 | 38.80K |
| 2026-06-17 | KRW 12,580.00 | -0.16% | KRW 12,600.00 | KRW 12,780.00 | KRW 12,350.00 | 33.02K |
| 2026-06-16 | KRW 12,600.00 | -1.02% | KRW 12,730.00 | KRW 13,000.00 | KRW 12,500.00 | 29.37K |
| 2026-06-15 | KRW 12,730.00 | +1.35% | KRW 12,810.00 | KRW 13,060.00 | KRW 12,570.00 | 39.59K |
| 2026-06-12 | KRW 12,560.00 | +2.70% | KRW 12,620.00 | KRW 12,840.00 | KRW 12,400.00 | 28.70K |
| 2026-06-11 | KRW 12,230.00 | +0.33% | KRW 12,130.00 | KRW 12,270.00 | KRW 11,670.00 | 32.95K |
| 2026-06-10 | KRW 12,190.00 | -3.94% | KRW 12,670.00 | KRW 13,090.00 | KRW 11,920.00 | 2 |
| 2026-06-09 | KRW 12,690.00 | +10.73% | KRW 11,600.00 | KRW 12,880.00 | KRW 11,600.00 | 46.61K |
| 2026-06-08 | KRW 11,460.00 | -7.21% | KRW 12,060.00 | KRW 12,180.00 | KRW 11,460.00 | 74.04K |
| 2026-06-05 | KRW 12,350.00 | -3.74% | KRW 12,830.00 | KRW 13,190.00 | KRW 12,230.00 | 49.27K |
| 2026-06-04 | KRW 12,830.00 | -0.39% | KRW 12,890.00 | KRW 13,340.00 | KRW 12,740.00 | 41.17K |
| 2026-06-02 | KRW 12,880.00 | -3.74% | KRW 13,380.00 | KRW 13,420.00 | KRW 12,880.00 | 86.05K |
| 2026-06-01 | KRW 13,380.00 | -4.63% | KRW 14,060.00 | KRW 14,090.00 | KRW 13,360.00 | 96.33K |
| 2026-05-29 | KRW 14,030.00 | -3.57% | KRW 14,920.00 | KRW 15,050.00 | KRW 14,030.00 | 84.07K |
| 2026-05-28 | KRW 14,550.00 | -4.02% | KRW 15,200.00 | KRW 15,360.00 | KRW 14,090.00 | 78.42K |
| 2026-05-27 | KRW 15,160.00 | -1.56% | KRW 15,790.00 | KRW 15,820.00 | KRW 15,110.00 | 138.08K |
| 2026-05-26 | KRW 15,400.00 | -0.06% | KRW 15,460.00 | KRW 15,800.00 | KRW 15,310.00 | 72.19K |
| 2026-05-22 | KRW 15,410.00 | +3.49% | KRW 14,910.00 | KRW 15,420.00 | KRW 14,910.00 | 53.71K |