See inside every stock. Pro
WatchlistPro
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%WTI99.21▲ 2.12%
← 033290.KQ stock page

COWELL FASHION Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,100.003,175.003,100.003,165.003,165.00116,499
2024-04-263,135.003,170.003,085.003,095.003,095.00126,598
2024-04-253,125.003,160.003,105.003,105.003,105.00106,733
2024-04-243,130.003,195.003,120.003,155.003,155.00296,800
2024-04-233,100.003,145.003,055.003,090.003,090.00167,050
2024-04-223,055.003,230.003,055.003,090.003,090.00328,196
2024-04-193,205.003,205.003,035.003,040.003,040.00349,421
2024-04-183,040.003,260.003,030.003,185.003,185.00756,952
2024-04-172,905.003,110.002,905.003,055.003,055.00564,883
2024-04-162,915.002,940.002,895.002,900.002,900.00132,566
2024-04-152,925.002,960.002,910.002,945.002,945.00153,049
2024-04-122,990.003,010.002,950.002,965.002,965.00158,124
2024-04-112,995.003,020.002,920.002,990.002,990.00190,766
2024-04-093,005.003,090.003,000.003,000.003,000.00199,186
2024-04-083,050.003,060.002,990.003,020.003,020.00234,128
2024-04-053,055.003,065.002,995.003,050.003,050.00217,092
2024-04-043,105.003,145.003,050.003,055.003,055.00249,452
2024-04-033,145.003,155.003,095.003,095.003,095.00278,594
2024-04-023,270.003,290.003,150.003,155.003,155.00417,151
2024-04-013,200.003,280.003,190.003,280.003,280.00274,479
2024-03-293,225.003,280.003,175.003,195.003,195.00337,035
2024-03-283,165.003,340.003,160.003,220.003,220.00889,445
2024-03-273,135.003,195.003,125.003,130.003,130.00178,503
2024-03-263,165.003,185.003,125.003,135.003,135.00244,215
2024-03-253,200.003,215.003,160.003,160.003,160.00277,952
2024-03-223,225.003,225.003,160.003,200.003,200.00259,688
2024-03-213,220.003,360.003,205.003,205.003,205.00604,659
2024-03-203,165.003,250.003,165.003,205.003,205.00228,260
2024-03-193,305.003,335.003,155.003,160.003,160.00637,347
2024-03-183,120.003,380.003,100.003,325.003,325.00896,180
2024-03-153,160.003,205.003,125.003,125.003,125.00204,252
2024-03-143,230.003,245.003,160.003,185.003,185.00262,324
2024-03-133,175.003,280.003,165.003,225.003,225.00524,422
2024-03-123,200.003,250.003,130.003,160.003,160.00477,490
2024-03-113,030.003,240.002,985.003,160.003,160.00749,200
2024-03-083,035.003,135.003,030.003,030.003,030.00494,507
2024-03-073,215.003,245.003,050.003,085.003,085.00948,232
2024-03-063,260.003,320.003,215.003,215.003,215.00395,973
2024-03-053,280.003,340.003,240.003,285.003,285.00383,007
2024-03-043,385.003,445.003,280.003,285.003,285.00440,295
2024-02-293,290.003,435.003,290.003,365.003,365.00563,481
2024-02-283,240.003,425.003,225.003,320.003,320.00832,671
2024-02-273,340.003,360.003,205.003,230.003,230.00664,372
2024-02-263,395.003,395.003,305.003,305.003,305.00750,757
2024-02-233,420.003,450.003,390.003,390.003,390.00552,994
2024-02-223,420.003,550.003,355.003,415.003,415.001,195,329
2024-02-213,450.003,610.003,405.003,410.003,410.003,200,993
2024-02-203,555.003,575.003,425.003,430.003,430.001,466,623
2024-02-193,640.003,690.003,555.003,555.003,555.00941,561
2024-02-163,635.003,840.003,570.003,625.003,625.002,769,579
2024-02-153,665.004,105.003,480.003,670.003,670.0014,801,290
2024-02-143,700.003,765.003,600.003,605.003,605.001,956,636
2024-02-133,920.004,055.003,795.003,835.003,835.004,384,841
2024-02-083,275.004,150.003,230.003,985.003,985.0025,491,551
2024-02-073,270.003,420.003,175.003,195.003,195.001,157,891
2024-02-063,520.003,650.003,260.003,295.003,295.003,829,554
2024-02-053,780.003,845.003,495.003,495.003,495.002,119,829
2024-02-024,880.004,905.003,420.003,815.003,815.009,966,714
2023-12-223,274.853,501.823,031.673,096.524,771.063,121,838
2023-12-213,485.613,512.633,177.583,274.855,045.831,907,721
← NewerPage 11 of 20 · 1,197 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.