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
2024-10-282,275.002,360.002,265.002,345.002,345.00135,060
2024-10-252,490.002,550.002,270.002,270.002,270.00417,084
2024-10-242,465.002,485.002,415.002,460.002,460.0099,875
2024-10-232,425.002,490.002,405.002,465.002,465.00137,152
2024-10-222,460.002,470.002,400.002,425.002,425.00194,720
2024-10-212,415.002,540.002,385.002,485.002,485.00384,590
2024-10-182,490.002,550.002,410.002,410.002,410.00237,123
2024-10-172,475.002,500.002,420.002,490.002,490.00237,392
2024-10-162,525.002,600.002,415.002,460.002,460.00685,767
2024-10-152,570.002,570.002,440.002,495.002,495.00505,817
2024-10-142,630.002,650.002,520.002,545.002,545.00565,019
2024-10-112,755.002,850.002,545.002,600.002,600.001,535,864
2024-10-102,290.002,860.002,265.002,790.002,790.008,843,209
2024-10-082,315.002,345.002,270.002,270.002,270.0061,964
2024-10-072,290.002,335.002,255.002,305.002,305.0097,728
2024-10-042,355.002,355.002,255.002,280.002,280.0096,005
2024-10-022,365.002,365.002,255.002,325.002,325.00141,546
2024-09-302,355.002,420.002,325.002,330.002,330.00233,714
2024-09-272,370.002,485.002,350.002,365.002,365.00311,414
2024-09-262,280.002,475.002,255.002,375.002,375.00891,605
2024-09-252,200.002,415.002,200.002,280.002,280.00586,332
2024-09-242,155.002,200.002,155.002,200.002,200.0041,421
2024-09-232,150.002,170.002,110.002,155.002,155.0055,196
2024-09-202,110.002,160.002,110.002,130.002,130.0030,853
2024-09-192,115.002,170.002,100.002,105.002,105.0051,121
2024-09-132,175.002,175.002,115.002,130.002,130.0046,619
2024-09-122,080.002,165.002,080.002,140.002,140.0075,826
2024-09-112,030.002,100.002,030.002,060.002,060.0066,542
2024-09-102,075.002,120.002,020.002,030.002,030.0052,004
2024-09-091,996.002,080.001,993.002,075.002,075.0079,620
2024-09-062,135.002,135.002,035.002,045.002,045.0078,906
2024-09-052,105.002,195.002,075.002,095.002,095.0092,678
2024-09-042,175.002,180.002,090.002,100.002,100.00155,393
2024-09-032,185.002,220.002,180.002,195.002,195.0070,676
2024-09-022,210.002,215.002,175.002,195.002,195.0032,946
2024-08-302,170.002,215.002,155.002,215.002,215.0079,814
2024-08-292,200.002,200.002,160.002,165.002,165.0057,062
2024-08-282,245.002,285.002,175.002,200.002,200.00171,091
2024-08-272,230.002,295.002,210.002,265.002,265.0042,078
2024-08-262,290.002,320.002,230.002,240.002,240.0072,125
2024-08-232,340.002,345.002,275.002,285.002,285.0068,658
2024-08-222,400.002,400.002,310.002,340.002,340.0087,233
2024-08-212,390.002,405.002,350.002,370.002,370.0026,420
2024-08-202,340.002,395.002,340.002,390.002,390.0050,257
2024-08-192,385.002,390.002,315.002,345.002,345.0068,531
2024-08-162,360.002,500.002,360.002,365.002,365.00216,581
2024-08-142,300.002,355.002,300.002,330.002,330.0057,131
2024-08-132,365.002,365.002,260.002,280.002,280.00101,911
2024-08-122,330.002,390.002,315.002,335.002,335.0067,135
2024-08-092,295.002,340.002,290.002,320.002,320.0084,093
2024-08-082,310.002,390.002,170.002,295.002,295.00121,956
2024-08-072,275.002,360.002,255.002,320.002,320.00106,615
2024-08-062,135.002,370.002,135.002,335.002,335.00319,681
2024-08-052,505.002,520.002,040.002,155.002,155.00536,536
2024-08-022,600.002,630.002,535.002,535.002,535.00161,066
2024-08-012,605.002,675.002,605.002,640.002,640.0071,000
2024-07-312,640.002,640.002,585.002,595.002,595.0035,939
2024-07-302,690.002,700.002,605.002,605.002,605.0084,250
2024-07-292,640.002,725.002,615.002,690.002,690.00143,805
2024-07-262,565.002,650.002,565.002,610.002,610.00133,645
← NewerPage 9 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.