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
2025-01-232,225.002,230.002,115.002,125.002,125.0074,729
2025-01-222,280.002,280.002,220.002,220.002,220.0033,686
2025-01-212,265.002,325.002,215.002,250.002,250.0045,180
2025-01-202,315.002,355.002,260.002,260.002,260.0059,054
2025-01-172,245.002,350.002,245.002,320.002,320.00150,354
2025-01-162,225.002,280.002,225.002,240.002,240.0060,316
2025-01-152,200.002,275.002,200.002,235.002,235.0052,244
2025-01-142,130.002,250.002,130.002,220.002,220.0059,688
2025-01-132,180.002,230.002,125.002,145.002,145.0032,327
2025-01-102,180.002,235.002,135.002,180.002,180.0050,810
2025-01-092,170.002,200.002,130.002,180.002,180.0034,547
2025-01-082,155.002,210.002,135.002,170.002,170.0036,481
2025-01-072,175.002,190.002,135.002,145.002,145.0042,252
2025-01-062,150.002,200.002,145.002,170.002,170.0031,317
2025-01-032,155.002,195.002,140.002,150.002,150.0069,721
2025-01-022,100.002,165.002,080.002,145.002,145.0039,738
2024-12-302,055.002,145.002,055.002,100.002,100.0052,767
2024-12-272,150.002,215.002,070.002,105.002,105.00102,110
2024-12-262,210.002,260.002,165.002,170.002,170.0097,954
2024-12-242,180.002,245.002,180.002,205.002,205.0060,265
2024-12-232,115.002,215.002,115.002,200.002,200.0061,861
2024-12-202,165.002,175.002,110.002,110.002,110.0055,678
2024-12-192,150.002,215.002,090.002,160.002,160.0064,884
2024-12-182,190.002,205.002,150.002,150.002,150.0076,370
2024-12-172,145.002,185.002,130.002,165.002,165.0044,053
2024-12-162,105.002,200.002,105.002,145.002,145.00129,641
2024-12-132,055.002,135.002,050.002,115.002,115.0071,501
2024-12-122,055.002,105.002,035.002,050.002,050.0080,225
2024-12-111,985.002,110.001,985.002,070.002,070.0096,916
2024-12-101,831.002,010.001,830.002,010.002,010.00169,209
2024-12-091,985.001,985.001,850.001,850.001,850.00206,912
2024-12-061,916.002,020.001,826.001,985.001,985.00359,383
2024-12-052,005.002,005.001,916.001,916.001,916.00139,032
2024-12-041,984.002,010.001,959.002,000.002,000.00150,413
2024-12-031,952.002,010.001,952.001,994.001,994.00137,610
2024-12-022,020.002,035.001,945.001,945.001,945.00272,083
2024-11-292,090.002,090.001,999.002,010.002,010.0085,130
2024-11-282,050.002,090.002,050.002,090.002,090.0051,525
2024-11-272,095.002,115.002,060.002,070.002,070.0091,501
2024-11-262,065.002,095.002,050.002,095.002,095.0064,059
2024-11-252,015.002,110.002,015.002,070.002,070.00107,693
2024-11-222,005.002,060.002,005.002,015.002,015.0054,511
2024-11-212,050.002,055.002,000.002,005.002,005.0051,636
2024-11-202,005.002,090.002,000.002,045.002,045.00110,045
2024-11-192,025.002,050.001,992.002,005.002,005.00121,872
2024-11-182,015.002,060.002,015.002,035.002,035.0065,349
2024-11-151,983.002,035.001,912.002,035.002,035.00299,386
2024-11-142,025.002,100.001,961.001,983.001,983.00239,763
2024-11-132,010.002,085.002,010.002,035.002,035.00106,481
2024-11-122,130.002,145.002,030.002,050.002,050.00184,167
2024-11-112,205.002,235.002,115.002,120.002,120.00121,517
2024-11-082,230.002,285.002,220.002,220.002,220.0029,796
2024-11-072,260.002,275.002,220.002,220.002,220.0057,654
2024-11-062,335.002,355.002,255.002,255.002,255.0099,001
2024-11-052,245.002,360.002,245.002,355.002,355.0088,343
2024-11-042,205.002,295.002,205.002,265.002,265.0062,810
2024-11-012,240.002,285.002,230.002,240.002,240.0058,963
2024-10-312,270.002,325.002,235.002,280.002,280.00107,164
2024-10-302,345.002,345.002,275.002,280.002,280.0066,608
2024-10-292,330.002,335.002,275.002,310.002,310.0089,748
← NewerPage 8 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.