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
2025-04-242,030.002,040.002,000.002,030.002,030.0038,687
2025-04-232,025.002,035.002,005.002,025.002,025.0045,296
2025-04-222,045.002,045.002,005.002,025.002,025.0013,843
2025-04-212,030.002,045.002,000.002,045.002,045.0023,364
2025-04-182,015.002,045.001,998.002,025.002,025.0033,459
2025-04-171,982.002,030.001,965.002,005.002,005.0024,296
2025-04-162,010.002,035.001,992.001,998.001,998.0027,589
2025-04-151,979.002,015.001,976.001,998.001,998.0025,717
2025-04-141,950.001,979.001,950.001,977.001,977.0019,604
2025-04-111,910.001,973.001,910.001,948.001,948.0033,917
2025-04-101,978.001,978.001,937.001,945.001,945.0034,252
2025-04-091,927.001,936.001,887.001,887.001,887.0049,225
2025-04-081,900.001,980.001,879.001,927.001,927.0050,155
2025-04-071,980.001,989.001,861.001,872.001,872.0071,013
2025-04-041,983.001,993.001,936.001,980.001,980.0030,571
2025-04-031,924.001,994.001,924.001,983.001,983.0034,197
2025-04-022,010.002,010.001,990.001,993.001,993.0020,491
2025-04-012,005.002,015.001,978.002,010.002,010.0063,074
2025-03-312,010.002,010.001,980.001,994.001,994.0035,224
2025-03-282,025.002,040.002,005.002,010.002,010.0025,695
2025-03-272,045.002,055.002,020.002,045.002,045.0035,778
2025-03-262,035.002,060.002,030.002,045.002,045.0029,056
2025-03-252,090.002,105.002,015.002,020.002,020.0097,460
2025-03-242,075.002,105.002,075.002,090.002,090.0046,650
2025-03-212,100.002,100.002,070.002,090.002,090.0020,439
2025-03-202,130.002,135.002,085.002,085.002,085.0038,350
2025-03-192,130.002,150.002,120.002,125.002,125.0031,414
2025-03-182,120.002,140.002,110.002,125.002,125.0032,181
2025-03-172,120.002,145.002,110.002,125.002,125.0080,408
2025-03-142,115.002,140.002,100.002,135.002,135.0056,651
2025-03-132,150.002,150.002,090.002,100.002,100.00102,424
2025-03-122,115.002,140.002,100.002,120.002,120.0040,428
2025-03-112,050.002,140.002,050.002,130.002,130.0045,965
2025-03-102,145.002,155.002,130.002,135.002,135.0027,133
2025-03-072,175.002,175.002,125.002,135.002,135.0069,510
2025-03-062,165.002,185.002,155.002,165.002,165.0035,021
2025-03-052,155.002,190.002,155.002,165.002,165.0021,256
2025-03-042,155.002,200.002,140.002,155.002,155.0037,006
2025-02-282,220.002,230.002,130.002,200.002,200.0077,648
2025-02-272,215.002,250.002,210.002,215.002,215.0021,391
2025-02-262,220.002,240.002,210.002,220.002,220.0050,308
2025-02-252,180.002,245.002,175.002,240.002,240.0088,539
2025-02-242,155.002,185.002,155.002,180.002,180.0023,520
2025-02-212,130.002,180.002,130.002,165.002,165.0039,220
2025-02-202,175.002,180.002,150.002,170.002,170.0022,865
2025-02-192,170.002,195.002,145.002,160.002,160.0030,218
2025-02-182,150.002,175.002,150.002,155.002,155.0022,063
2025-02-172,150.002,175.002,150.002,150.002,150.0028,290
2025-02-142,200.002,235.002,150.002,150.002,150.0091,054
2025-02-132,210.002,210.002,170.002,175.002,175.0032,518
2025-02-122,170.002,210.002,170.002,200.002,200.0017,151
2025-02-112,175.002,210.002,165.002,195.002,195.0034,424
2025-02-102,145.002,175.002,130.002,160.002,160.0019,738
2025-02-072,180.002,220.002,145.002,175.002,175.0058,841
2025-02-062,125.002,250.002,115.002,180.002,180.00119,927
2025-02-052,100.002,165.002,100.002,125.002,125.0021,201
2025-02-042,090.002,170.002,075.002,095.002,095.0034,163
2025-02-032,065.002,095.002,030.002,095.002,095.0035,006
2025-01-312,120.002,135.002,085.002,110.002,110.0022,535
2025-01-242,180.002,180.002,100.002,120.002,120.0030,732
← NewerPage 7 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.