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
2026-01-212,075.002,075.002,005.002,015.002,015.0061,137
2026-01-202,130.002,140.002,050.002,065.002,065.00143,707
2026-01-192,100.002,160.002,075.002,100.002,100.00225,749
2026-01-162,110.002,130.002,065.002,100.002,100.0030,683
2026-01-152,110.002,160.002,095.002,110.002,110.0037,785
2026-01-142,150.002,190.002,080.002,110.002,110.0024,878
2026-01-132,100.002,175.002,075.002,125.002,125.0014,430
2026-01-122,090.002,100.002,060.002,080.002,080.0026,751
2026-01-092,090.002,210.002,055.002,085.002,085.0072,756
2026-01-082,140.002,140.002,080.002,090.002,090.0049,501
2026-01-072,200.002,200.002,115.002,130.002,130.0037,093
2026-01-062,145.002,210.002,115.002,175.002,175.0063,543
2026-01-052,160.002,160.002,110.002,135.002,135.0040,953
2026-01-022,155.002,185.002,140.002,160.002,160.0034,954
2025-12-302,170.002,195.002,150.002,155.002,155.0035,167
2025-12-292,175.002,230.002,100.002,185.002,185.0069,794
2025-12-262,120.002,180.002,100.002,155.002,155.0057,273
2025-12-242,125.002,190.002,090.002,120.002,120.00111,020
2025-12-232,200.002,215.002,130.002,145.002,145.0047,432
2025-12-222,190.002,235.002,190.002,200.002,200.0026,605
2025-12-192,215.002,250.002,165.002,185.002,185.0040,445
2025-12-182,280.002,280.002,215.002,215.002,215.0051,991
2025-12-172,290.002,295.002,230.002,260.002,260.00105,453
2025-12-162,225.002,310.002,220.002,290.002,290.00244,533
2025-12-152,185.002,225.002,155.002,205.002,205.0027,701
2025-12-122,185.002,200.002,170.002,185.002,185.0021,857
2025-12-112,200.002,205.002,140.002,170.002,170.0049,431
2025-12-102,200.002,285.002,175.002,205.002,205.00159,142
2025-12-092,115.002,195.002,080.002,190.002,190.00157,668
2025-12-082,095.002,120.002,070.002,115.002,115.0028,943
2025-12-052,090.002,115.002,090.002,095.002,095.0033,327
2025-12-042,105.002,125.002,095.002,105.002,105.0018,473
2025-12-032,095.002,115.002,080.002,105.002,105.0029,593
2025-12-022,085.002,085.002,045.002,085.002,085.0025,872
2025-12-012,065.002,090.002,050.002,070.002,070.0040,897
2025-11-282,010.002,060.002,010.002,055.002,055.0013,834
2025-11-272,080.002,080.002,005.002,025.002,025.0027,196
2025-11-262,045.002,060.002,015.002,030.002,030.0018,834
2025-11-252,055.002,055.001,999.002,050.002,050.0059,651
2025-11-242,060.002,065.002,005.002,030.002,030.0024,291
2025-11-212,045.002,075.002,025.002,035.002,035.0029,051
2025-11-202,040.002,090.002,040.002,065.002,065.0030,686
2025-11-191,996.002,090.001,989.002,035.002,035.0048,232
2025-11-182,040.002,055.001,996.001,996.001,996.0046,581
2025-11-172,050.002,100.002,000.002,040.002,040.00124,893
2025-11-142,030.002,175.001,985.002,080.002,080.00172,497
2025-11-132,000.002,020.001,970.002,015.002,015.0036,435
2025-11-121,985.001,999.001,970.001,982.001,982.0081,198
2025-11-111,995.002,000.001,975.001,975.001,975.0029,947
2025-11-101,960.002,005.001,960.001,982.001,982.0046,518
2025-11-071,961.001,983.001,955.001,964.001,964.0021,511
2025-11-062,015.002,050.001,964.001,974.001,974.0075,409
2025-11-052,050.002,050.001,971.002,015.002,015.00163,683
2025-11-041,888.002,360.001,850.002,015.002,015.001,493,879
2025-11-031,951.001,951.001,886.001,887.001,887.00141,937
2025-10-311,983.001,995.001,950.001,951.001,951.0099,428
2025-10-302,005.002,010.001,981.001,983.001,983.0083,802
2025-10-292,040.002,040.001,995.002,000.002,000.0070,279
2025-10-282,055.002,055.002,015.002,025.002,025.0086,887
2025-10-272,070.002,070.002,040.002,055.002,055.0046,862
← NewerPage 4 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.