Skip to main content
logo
COWELL FASHION Co.,Ltd (KOSDAQ:033290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
-5.00 (-0.22%)
Sep 19, 2025, 3:30 PM KST

COWELL FASHION Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,230.002,250.002,215.002,225.002,225.00-0.22%27,593
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%28,294
Sep 9, 20252,210.002,235.002,200.002,220.002,220.000.23%34,404
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%8,455
Sep 4, 20252,175.002,175.002,145.002,160.002,160.00-7,779
Sep 3, 20252,150.002,180.002,150.002,160.002,160.000.47%10,223
Sep 2, 20252,150.002,155.002,130.002,150.002,150.000.47%12,980
Sep 1, 20252,150.002,160.002,135.002,140.002,140.00-0.70%19,016
Aug 29, 20252,200.002,200.002,150.002,155.002,155.00-1.15%15,716
Aug 28, 20252,185.002,185.002,165.002,180.002,180.000.23%17,890
Aug 27, 20252,180.002,180.002,170.002,175.002,175.000.23%22,997
Aug 26, 20252,185.002,185.002,160.002,170.002,170.000.23%24,413
Aug 25, 20252,170.002,185.002,165.002,165.002,165.00-0.23%14,232
Aug 22, 20252,175.002,210.002,170.002,170.002,170.00-27,771
Aug 21, 20252,140.002,205.002,140.002,170.002,170.001.40%24,037
Aug 20, 20252,060.002,180.002,060.002,140.002,140.00-1.83%48,009
Aug 19, 20252,180.002,200.002,160.002,180.002,180.00-18,023
Aug 18, 20252,165.002,220.002,165.002,180.002,180.000.46%19,981
Aug 14, 20252,200.002,230.002,170.002,170.002,170.00-1.36%75,117
Aug 13, 20252,225.002,225.002,145.002,200.002,200.00-0.23%30,015
Aug 12, 20252,230.002,230.002,205.002,205.002,205.00-1.12%21,239
Aug 11, 20252,245.002,260.002,205.002,230.002,230.00-0.89%28,856
Aug 8, 20252,245.002,265.002,235.002,250.002,250.000.45%19,042
Aug 7, 20252,235.002,245.002,205.002,240.002,240.000.67%26,437
Aug 6, 20252,195.002,250.002,185.002,225.002,225.001.83%33,042
Aug 5, 20252,165.002,235.002,165.002,185.002,185.00-36,887
Aug 4, 20252,145.002,220.002,115.002,185.002,185.003.31%55,471
Aug 1, 20252,185.002,185.002,110.002,115.002,115.00-3.20%77,893
Jul 31, 20252,220.002,225.002,185.002,185.002,185.00-0.46%35,691
Jul 30, 20252,190.002,215.002,165.002,195.002,195.001.39%25,358
Jul 29, 20252,185.002,185.002,140.002,165.002,165.000.23%34,051
Jul 28, 20252,165.002,180.002,150.002,160.002,160.00-18,469
Jul 25, 20252,200.002,205.002,155.002,160.002,160.00-1.82%31,425
Jul 24, 20252,260.002,260.002,185.002,200.002,200.00-1.35%69,292
Jul 23, 20252,280.002,280.002,230.002,230.002,230.00-1.76%28,705
Jul 22, 20252,295.002,315.002,255.002,270.002,270.00-1.09%33,025
Jul 21, 20252,285.002,315.002,270.002,295.002,295.001.32%29,178
Jul 18, 20252,305.002,320.002,260.002,265.002,265.00-1.74%75,340
Jul 17, 20252,325.002,340.002,305.002,305.002,305.00-0.86%35,816
Jul 16, 20252,305.002,345.002,275.002,325.002,325.000.22%84,333
Jul 15, 20252,345.002,355.002,295.002,320.002,320.00-1.07%75,336
Jul 14, 20252,285.002,350.002,250.002,345.002,345.001.96%102,989
Jul 11, 20252,280.002,320.002,220.002,300.002,300.002.00%227,504