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
2025-07-242,260.002,260.002,185.002,200.002,200.0069,292
2025-07-232,280.002,280.002,230.002,230.002,230.0028,705
2025-07-222,295.002,315.002,255.002,270.002,270.0033,025
2025-07-212,285.002,315.002,270.002,295.002,295.0029,178
2025-07-182,305.002,320.002,260.002,265.002,265.0075,340
2025-07-172,325.002,340.002,305.002,305.002,305.0035,816
2025-07-162,305.002,345.002,275.002,325.002,325.0084,333
2025-07-152,345.002,355.002,295.002,320.002,320.0075,336
2025-07-142,285.002,350.002,250.002,345.002,345.00102,989
2025-07-112,280.002,320.002,220.002,300.002,300.00227,504
2025-07-102,235.002,260.002,205.002,255.002,255.00109,178
2025-07-092,250.002,255.002,220.002,245.002,245.0021,801
2025-07-082,250.002,255.002,215.002,220.002,220.0027,425
2025-07-072,230.002,260.002,215.002,220.002,220.0033,378
2025-07-042,300.002,300.002,240.002,250.002,250.0055,206
2025-07-032,250.002,305.002,250.002,275.002,275.0042,947
2025-07-022,255.002,280.002,235.002,250.002,250.0095,239
2025-07-012,235.002,280.002,225.002,255.002,255.0045,717
2025-06-302,265.002,275.002,225.002,245.002,245.0043,664
2025-06-272,290.002,295.002,265.002,265.002,265.0030,762
2025-06-262,325.002,350.002,260.002,280.002,280.0085,904
2025-06-252,340.002,340.002,275.002,310.002,310.0037,712
2025-06-242,285.002,310.002,250.002,305.002,305.0074,193
2025-06-232,295.002,295.002,195.002,240.002,240.0064,304
2025-06-202,265.002,290.002,245.002,290.002,290.0053,001
2025-06-192,345.002,345.002,265.002,285.002,285.0039,820
2025-06-182,325.002,345.002,285.002,300.002,300.0043,517
2025-06-172,275.002,360.002,275.002,325.002,325.00151,672
2025-06-162,230.002,310.002,185.002,310.002,310.00121,032
2025-06-132,315.002,315.002,210.002,230.002,230.00111,069
2025-06-122,305.002,330.002,285.002,290.002,290.0044,546
2025-06-112,300.002,330.002,255.002,305.002,305.0084,370
2025-06-102,275.002,300.002,250.002,300.002,300.0065,226
2025-06-092,200.002,275.002,190.002,275.002,275.00142,173
2025-06-052,190.002,210.002,175.002,200.002,200.0066,529
2025-06-042,170.002,215.002,170.002,205.002,205.0040,572
2025-06-022,200.002,200.002,170.002,185.002,185.0057,166
2025-05-302,120.002,240.002,105.002,200.002,200.00201,963
2025-05-292,085.002,135.002,065.002,120.002,120.0069,680
2025-05-282,070.002,105.002,070.002,105.002,105.0047,430
2025-05-272,050.002,085.002,050.002,070.002,070.0028,453
2025-05-262,135.002,135.002,085.002,100.002,100.0045,516
2025-05-232,075.002,125.002,070.002,120.002,120.0064,047
2025-05-222,080.002,090.002,055.002,080.002,080.0017,510
2025-05-212,080.002,080.002,040.002,080.002,080.0061,686
2025-05-202,050.002,085.002,040.002,065.002,065.0039,141
2025-05-192,075.002,100.002,040.002,075.002,075.0022,058
2025-05-162,055.002,070.002,025.002,060.002,060.0016,584
2025-05-152,095.002,095.002,045.002,055.002,055.0027,104
2025-05-142,065.002,105.002,065.002,080.002,080.0084,106
2025-05-132,040.002,080.002,025.002,065.002,065.0061,422
2025-05-122,025.002,045.002,005.002,040.002,040.0054,451
2025-05-092,055.002,055.002,015.002,025.002,025.0036,159
2025-05-082,035.002,070.002,030.002,055.002,055.0045,625
2025-05-072,090.002,105.002,055.002,055.002,055.0031,783
2025-05-022,060.002,095.002,060.002,090.002,090.0017,001
2025-04-302,070.002,110.002,045.002,080.002,080.0072,450
2025-04-292,055.002,060.002,040.002,060.002,060.0012,398
2025-04-282,070.002,105.002,050.002,055.002,055.0057,818
2025-04-252,035.002,080.002,020.002,070.002,070.0050,604
← NewerPage 6 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.