Skip to main content
logo
COWELL FASHION Co.,Ltd (KOSDAQ:033290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
+30.00 (1.47%)
Nov 20, 2025, 3:30 PM KST

COWELL FASHION Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,040.002,090.002,040.002,065.00-1.47%31,823
Nov 19, 20251,996.002,090.001,989.002,035.002,035.001.95%48,232
Nov 18, 20252,040.002,055.001,996.001,996.001,996.00-2.16%46,581
Nov 17, 20252,050.002,100.002,000.002,040.002,040.00-1.92%124,893
Nov 14, 20252,030.002,175.001,985.002,080.002,080.003.23%172,497
Nov 13, 20252,000.002,020.001,970.002,015.002,015.001.66%36,435
Nov 12, 20251,985.001,999.001,970.001,982.001,982.000.35%81,198
Nov 11, 20251,995.002,000.001,975.001,975.001,975.00-0.35%29,947
Nov 10, 20251,960.002,005.001,960.001,982.001,982.000.92%46,518
Nov 7, 20251,961.001,983.001,955.001,964.001,964.00-0.51%21,511
Nov 6, 20252,015.002,050.001,964.001,974.001,974.00-2.03%75,409
Nov 5, 20252,050.002,050.001,971.002,015.002,015.00-163,683
Nov 4, 20251,888.002,360.001,850.002,015.002,015.006.78%1,493,879
Nov 3, 20251,951.001,951.001,886.001,887.001,887.00-3.28%141,937
Oct 31, 20251,983.001,995.001,950.001,951.001,951.00-1.61%99,428
Oct 30, 20252,005.002,010.001,981.001,983.001,983.00-0.85%83,802
Oct 29, 20252,040.002,040.001,995.002,000.002,000.00-1.23%70,279
Oct 28, 20252,055.002,055.002,015.002,025.002,025.00-1.46%86,887
Oct 27, 20252,070.002,070.002,040.002,055.002,055.00-0.24%46,862
Oct 24, 20252,060.002,070.002,045.002,060.002,060.00-28,585
Oct 23, 20252,060.002,075.002,040.002,060.002,060.00-21,305
Oct 22, 20252,080.002,080.002,030.002,060.002,060.00-0.24%36,442
Oct 21, 20252,080.002,095.002,055.002,065.002,065.00-0.72%40,608
Oct 20, 20252,035.002,090.002,035.002,080.002,080.00-0.48%21,391
Oct 17, 20252,090.002,165.002,065.002,090.002,090.00-0.48%37,488
Oct 16, 20252,110.002,115.002,080.002,100.002,100.00-0.47%53,904
Oct 15, 20252,110.002,115.002,095.002,110.002,110.000.48%31,015
Oct 14, 20252,100.002,130.002,075.002,100.002,100.000.48%85,928
Oct 13, 20252,110.002,150.002,075.002,090.002,090.00-1.88%41,000
Oct 10, 20252,130.002,170.002,105.002,130.002,130.00-0.47%47,676
Oct 2, 20252,150.002,160.002,125.002,140.002,140.000.47%23,690
Oct 1, 20252,165.002,185.002,120.002,130.002,130.00-0.93%35,810
Sep 30, 20252,170.002,180.002,150.002,150.002,150.00-0.92%13,144
Sep 29, 20252,150.002,175.002,125.002,170.002,170.001.64%15,979
Sep 26, 20252,185.002,185.002,125.002,135.002,135.00-1.61%53,811
Sep 25, 20252,200.002,205.002,170.002,170.002,170.00-0.91%36,835
Sep 24, 20252,205.002,220.002,175.002,190.002,190.00-0.90%39,615
Sep 23, 20252,250.002,250.002,205.002,210.002,210.00-0.67%54,974
Sep 22, 20252,230.002,235.002,195.002,225.002,225.00-36,967
Sep 19, 20252,230.002,250.002,215.002,225.002,225.00-0.22%26,700
Sep 18, 20252,235.002,255.002,225.002,230.002,230.00-0.45%32,429
Sep 17, 20252,240.002,255.002,225.002,240.002,240.00-0.22%26,000
Sep 16, 20252,255.002,290.002,245.002,245.002,245.00-0.44%90,269
Sep 15, 20252,215.002,285.002,215.002,255.002,255.001.12%82,110
Sep 12, 20252,200.002,235.002,185.002,230.002,230.001.83%89,942
Sep 11, 20252,205.002,230.002,185.002,190.002,190.00-0.23%26,844
Sep 10, 20252,210.002,230.002,195.002,195.002,195.00-1.13%22,515
Sep 9, 20252,210.002,235.002,200.002,220.002,220.000.23%32,207
Sep 8, 20252,165.002,225.002,165.002,215.002,215.002.31%53,818
Sep 5, 20252,170.002,170.002,155.002,165.002,165.000.23%7,924