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
2025-10-242,060.002,070.002,045.002,060.002,060.0028,585
2025-10-232,060.002,075.002,040.002,060.002,060.0021,305
2025-10-222,080.002,080.002,030.002,060.002,060.0036,442
2025-10-212,080.002,095.002,055.002,065.002,065.0040,608
2025-10-202,035.002,090.002,035.002,080.002,080.0021,391
2025-10-172,090.002,165.002,065.002,090.002,090.0037,488
2025-10-162,110.002,115.002,080.002,100.002,100.0053,904
2025-10-152,110.002,115.002,095.002,110.002,110.0031,015
2025-10-142,100.002,130.002,075.002,100.002,100.0085,928
2025-10-132,110.002,150.002,075.002,090.002,090.0041,000
2025-10-102,130.002,170.002,105.002,130.002,130.0047,676
2025-10-022,150.002,160.002,125.002,140.002,140.0023,690
2025-10-012,165.002,185.002,120.002,130.002,130.0035,810
2025-09-302,170.002,180.002,150.002,150.002,150.0013,144
2025-09-292,150.002,175.002,125.002,170.002,170.0015,979
2025-09-262,185.002,185.002,125.002,135.002,135.0053,811
2025-09-252,200.002,205.002,170.002,170.002,170.0036,835
2025-09-242,205.002,220.002,175.002,190.002,190.0039,615
2025-09-232,250.002,250.002,205.002,210.002,210.0054,974
2025-09-222,230.002,235.002,195.002,225.002,225.0036,967
2025-09-192,230.002,250.002,215.002,225.002,225.0026,700
2025-09-182,235.002,255.002,225.002,230.002,230.0032,429
2025-09-172,240.002,255.002,225.002,240.002,240.0026,000
2025-09-162,255.002,290.002,245.002,245.002,245.0090,269
2025-09-152,215.002,285.002,215.002,255.002,255.0082,110
2025-09-122,200.002,235.002,185.002,230.002,230.0089,942
2025-09-112,205.002,230.002,185.002,190.002,190.0026,844
2025-09-102,210.002,230.002,195.002,195.002,195.0022,515
2025-09-092,210.002,235.002,200.002,220.002,220.0032,207
2025-09-082,165.002,225.002,165.002,215.002,215.0053,818
2025-09-052,170.002,170.002,155.002,165.002,165.007,924
2025-09-042,175.002,175.002,145.002,160.002,160.007,779
2025-09-032,150.002,180.002,150.002,160.002,160.0010,108
2025-09-022,150.002,155.002,130.002,150.002,150.0012,980
2025-09-012,150.002,160.002,135.002,140.002,140.0019,016
2025-08-292,200.002,200.002,150.002,155.002,155.0015,620
2025-08-282,185.002,185.002,165.002,180.002,180.0017,805
2025-08-272,180.002,180.002,170.002,175.002,175.0020,728
2025-08-262,185.002,185.002,160.002,170.002,170.0022,434
2025-08-252,170.002,185.002,165.002,165.002,165.0014,232
2025-08-222,175.002,210.002,170.002,170.002,170.0027,424
2025-08-212,140.002,205.002,140.002,170.002,170.0024,037
2025-08-202,060.002,180.002,060.002,140.002,140.0047,789
2025-08-192,180.002,200.002,160.002,180.002,180.0018,023
2025-08-182,165.002,220.002,165.002,180.002,180.0019,981
2025-08-142,200.002,230.002,170.002,170.002,170.0075,117
2025-08-132,225.002,225.002,145.002,200.002,200.0030,015
2025-08-122,230.002,230.002,205.002,205.002,205.0021,239
2025-08-112,245.002,260.002,205.002,230.002,230.0028,856
2025-08-082,245.002,265.002,235.002,250.002,250.0019,042
2025-08-072,235.002,245.002,205.002,240.002,240.0026,437
2025-08-062,195.002,250.002,185.002,225.002,225.0033,042
2025-08-052,165.002,235.002,165.002,185.002,185.0036,887
2025-08-042,145.002,220.002,115.002,185.002,185.0055,471
2025-08-012,185.002,185.002,110.002,115.002,115.0077,893
2025-07-312,220.002,225.002,185.002,185.002,185.0035,691
2025-07-302,190.002,215.002,165.002,195.002,195.0025,358
2025-07-292,185.002,185.002,140.002,165.002,165.0034,051
2025-07-282,165.002,180.002,150.002,160.002,160.0018,469
2025-07-252,200.002,205.002,155.002,160.002,160.0031,425
← NewerPage 5 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.