Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 033290.KQ stock page

COWELL FASHION Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,050.002,110.002,050.002,085.002,085.0080,193
2026-04-202,090.002,140.002,050.002,050.002,050.00110,782
2026-04-172,095.002,155.002,090.002,110.002,110.00129,859
2026-04-162,095.002,150.002,075.002,095.002,095.00248,121
2026-04-152,090.002,100.002,060.002,075.002,075.00100,789
2026-04-142,070.002,090.002,060.002,065.002,065.0042,527
2026-04-132,070.002,070.002,045.002,065.002,065.0027,852
2026-04-102,055.002,070.002,045.002,070.002,070.0032,193
2026-04-092,060.002,060.002,035.002,050.002,050.0039,880
2026-04-082,060.002,070.002,020.002,040.002,040.0057,931
2026-04-071,995.002,025.001,991.002,025.002,025.0070,437
2026-04-061,993.002,020.001,985.002,010.002,010.0023,056
2026-04-032,000.002,025.001,911.001,983.001,983.0042,406
2026-04-022,030.002,040.001,978.001,999.001,999.0065,965
2026-04-012,010.002,040.002,000.002,015.002,015.0034,179
2026-03-312,020.002,025.001,960.001,977.001,977.0045,251
2026-03-301,960.002,040.001,960.002,020.002,020.0035,595
2026-03-272,055.002,055.001,967.002,040.002,040.0048,058
2026-03-262,080.002,080.002,030.002,055.002,055.0037,390
2026-03-252,070.002,105.002,030.002,070.002,070.0026,675
2026-03-242,015.002,045.002,005.002,045.002,045.0025,272
2026-03-232,035.002,040.001,999.002,005.002,005.0071,744
2026-03-202,040.002,120.002,020.002,060.002,060.00114,586
2026-03-192,050.002,050.002,010.002,040.002,040.0018,950
2026-03-182,055.002,065.002,030.002,050.002,050.0040,400
2026-03-172,015.002,055.002,005.002,035.002,035.0023,391
2026-03-162,090.002,095.002,015.002,015.002,015.0095,254
2026-03-132,000.002,095.002,000.002,090.002,090.0051,196
2026-03-122,095.002,115.002,020.002,065.002,065.00134,935
2026-03-112,145.002,195.002,050.002,080.002,080.00123,925
2026-03-102,085.002,190.002,065.002,140.002,140.001,763,990
2026-03-091,932.001,932.001,845.001,866.001,866.00129,488
2026-03-061,992.001,993.001,931.001,977.001,977.0083,712
2026-03-051,981.002,000.001,911.001,992.001,992.00163,710
2026-03-042,020.002,050.001,740.001,887.001,887.00432,437
2026-03-032,110.002,110.001,926.002,020.002,020.00243,336
2026-02-272,180.002,185.002,090.002,100.002,100.00234,309
2026-02-262,240.002,240.002,150.002,180.002,180.00206,841
2026-02-252,255.002,280.002,200.002,215.002,215.00182,778
2026-02-242,280.002,280.002,230.002,255.002,255.00113,544
2026-02-232,270.002,280.002,250.002,260.002,260.00109,931
2026-02-202,260.002,280.002,220.002,270.002,270.00154,269
2026-02-192,285.002,285.002,210.002,260.002,260.00233,116
2026-02-132,215.002,275.002,160.002,270.002,270.00283,500
2026-02-122,290.002,300.002,175.002,215.002,215.00489,968
2026-02-112,270.002,380.002,250.002,285.002,285.001,420,062
2026-02-102,090.002,485.002,050.002,255.002,255.003,787,516
2026-02-092,050.002,095.002,030.002,065.002,065.0033,915
2026-02-062,050.002,065.002,000.002,025.002,025.00125,153
2026-02-052,070.002,160.002,035.002,065.002,065.00669,838
2026-02-042,045.002,080.002,010.002,070.002,070.0067,043
2026-02-032,030.002,070.002,025.002,045.002,045.0038,137
2026-02-022,050.002,090.002,005.002,025.002,025.0066,534
2026-01-302,090.002,100.002,035.002,085.002,085.00105,036
2026-01-292,115.002,115.002,040.002,090.002,090.00120,465
2026-01-282,060.002,120.002,060.002,090.002,090.0072,751
2026-01-272,035.002,095.002,030.002,075.002,075.00153,261
2026-01-262,055.002,080.002,020.002,030.002,030.0065,506
2026-01-232,035.002,060.002,010.002,055.002,055.0042,834
2026-01-222,010.002,040.002,005.002,035.002,035.0039,658
← NewerPage 3 of 21 · 1,201 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.