Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 033290.KQ stock page

COWELL FASHION Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,565.002,650.002,565.002,610.002,610.00133,645
2024-07-252,555.002,615.002,545.002,580.002,580.00115,915
2024-07-242,580.002,695.002,580.002,615.002,615.00101,537
2024-07-232,550.002,610.002,550.002,590.002,590.00104,914
2024-07-222,605.002,635.002,555.002,555.002,555.00102,177
2024-07-192,585.002,650.002,570.002,635.002,635.0073,365
2024-07-182,610.002,650.002,560.002,595.002,595.00112,456
2024-07-172,665.002,665.002,615.002,620.002,620.0068,857
2024-07-162,675.002,685.002,635.002,640.002,640.0079,119
2024-07-152,655.002,730.002,635.002,670.002,670.00120,519
2024-07-122,625.002,645.002,600.002,635.002,635.0056,978
2024-07-112,610.002,640.002,585.002,620.002,620.0073,123
2024-07-102,650.002,670.002,610.002,610.002,610.0074,050
2024-07-092,650.002,685.002,635.002,650.002,650.0061,585
2024-07-082,655.002,675.002,650.002,665.002,665.0044,105
2024-07-052,720.002,720.002,625.002,660.002,660.00110,229
2024-07-042,665.002,750.002,615.002,700.002,700.00164,976
2024-07-032,665.002,690.002,615.002,615.002,615.0098,159
2024-07-022,750.002,795.002,665.002,670.002,670.00123,089
2024-07-012,700.002,810.002,660.002,750.002,750.00351,909
2024-06-282,545.002,795.002,540.002,665.002,665.00695,232
2024-06-272,625.002,625.002,545.002,545.002,545.00168,948
2024-06-262,665.002,665.002,600.002,625.002,625.00124,160
2024-06-252,550.002,670.002,535.002,665.002,665.00307,034
2024-06-242,615.002,625.002,550.002,560.002,560.00197,784
2024-06-212,655.002,660.002,600.002,615.002,615.00163,190
2024-06-202,665.002,670.002,640.002,650.002,650.00107,587
2024-06-192,690.002,710.002,640.002,655.002,655.00139,490
2024-06-182,675.002,740.002,665.002,690.002,690.00143,194
2024-06-172,735.002,750.002,675.002,685.002,685.00153,175
2024-06-142,820.002,820.002,740.002,740.002,740.00223,981
2024-06-132,805.002,835.002,770.002,820.002,820.00532,635
2024-06-122,835.002,865.002,785.002,800.002,800.00122,090
2024-06-112,790.002,895.002,790.002,830.002,830.00139,349
2024-06-102,850.002,855.002,775.002,795.002,795.00191,922
2024-06-072,890.002,930.002,860.002,860.002,860.00147,208
2024-06-052,895.002,940.002,860.002,910.002,910.00133,982
2024-06-042,905.002,935.002,875.002,890.002,890.00112,112
2024-06-032,840.002,950.002,840.002,915.002,915.00166,771
2024-05-312,810.002,895.002,810.002,840.002,840.00166,034
2024-05-302,820.002,835.002,780.002,810.002,810.00108,819
2024-05-292,905.002,905.002,805.002,810.002,810.00227,246
2024-05-282,880.002,930.002,870.002,895.002,895.00157,809
2024-05-272,955.002,975.002,855.002,880.002,880.00342,756
2024-05-242,950.002,990.002,935.002,950.002,950.00119,026
2024-05-232,990.002,990.002,915.002,975.002,975.00104,546
2024-05-222,970.003,010.002,960.002,975.002,975.00146,706
2024-05-213,060.003,060.002,955.002,970.002,970.00324,544
2024-05-203,080.003,105.003,025.003,025.003,025.00205,810
2024-05-173,180.003,180.003,050.003,055.003,055.00636,774
2024-05-163,195.003,245.003,130.003,150.003,150.00195,690
2024-05-143,125.003,200.003,105.003,180.003,180.00196,410
2024-05-133,195.003,195.003,080.003,120.003,120.00189,488
2024-05-103,175.003,205.003,155.003,165.003,165.00173,090
2024-05-093,200.003,230.003,140.003,145.003,145.00300,675
2024-05-083,190.003,225.003,180.003,200.003,200.00214,790
2024-05-073,170.003,235.003,170.003,220.003,220.00305,907
2024-05-033,200.003,515.003,150.003,150.003,150.003,766,181
2024-05-023,200.003,210.003,150.003,185.003,185.00124,630
2024-04-303,170.003,215.003,145.003,200.003,200.00203,141
← NewerPage 10 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2754.0405 KRW
2023-06-2932.4243 KRW
2022-12-2854.0405 KRW
2022-06-2948.6364 KRW
2021-12-2937.8283 KRW
2021-06-2932.4243 KRW
2020-12-2937.8283 KRW
2020-06-2927.0202 KRW
2019-12-2727.0202 KRW
2019-06-2727.0202 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.