COWELL FASHION Co.,Ltd - 033290.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,090	2,095	2,095	2,115	2,090	26,577
December 04, 2025	2,105	2,105	2,105	2,125	2,095	18,312
December 03, 2025	2,095	2,105	2,105	2,115	2,080	30,130
December 02, 2025	2,085	2,085	2,085	2,085	2,045	25,872
December 01, 2025	2,065	2,070	2,070	2,090	2,050	41,042
November 28, 2025	2,010	2,055	2,055	2,060	2,010	14,109
November 27, 2025	2,080	2,025	2,025	2,080	2,005	28,167
November 26, 2025	2,045	2,030	2,030	2,060	2,015	19,087
November 25, 2025	2,055	2,050	2,050	2,055	1,999	61,013
November 24, 2025	2,060	2,030	2,030	2,065	2,005	24,291
November 21, 2025	2,045	2,035	2,035	2,075	2,025	29,172
November 20, 2025	2,040	2,065	2,065	2,090	2,040	30,150
November 19, 2025	1,996	2,035	2,035	2,090	1,989	48,343
November 18, 2025	2,040	1,996	1,996	2,055	1,996	48,263
November 17, 2025	2,050	2,040	2,040	2,100	2,000	124,893
November 14, 2025	2,030	2,080	2,080	2,175	1,985	174,858
November 13, 2025	2,000	2,015	2,015	2,020	1,970	37,025
November 12, 2025	1,985	1,982	1,982	1,999	1,970	81,198
November 11, 2025	1,995	1,975	1,975	2,000	1,975	30,635
November 10, 2025	1,960	1,982	1,982	2,005	1,960	46,518
November 07, 2025	1,961	1,964	1,964	1,983	1,955	20,963
November 06, 2025	2,015	1,974	1,974	2,050	1,964	75,409
November 05, 2025	2,050	2,015	2,015	2,050	1,971	163,683
November 04, 2025	1,888	2,015	2,015	2,360	1,850	1.48M
November 03, 2025	1,951	1,887	1,887	1,951	1,886	141,937
October 31, 2025	1,983	1,951	1,951	1,995	1,950	99,819
October 30, 2025	2,005	1,983	1,983	2,010	1,981	86,849
October 29, 2025	2,040	2,000	2,000	2,040	1,995	70,279
October 28, 2025	2,055	2,025	2,025	2,055	2,015	89,360
October 27, 2025	2,070	2,055	2,055	2,070	2,040	49,100
October 24, 2025	2,060	2,060	2,060	2,070	2,045	28,585
October 23, 2025	2,060	2,060	2,060	2,075	2,040	21,295
October 22, 2025	2,080	2,060	2,060	2,080	2,030	36,600
October 21, 2025	2,080	2,065	2,065	2,095	2,055	41,418
October 20, 2025	2,035	2,080	2,080	2,090	2,035	21,391
October 17, 2025	2,090	2,090	2,090	2,165	2,065	37,887
October 16, 2025	2,110	2,100	2,100	2,115	2,080	53,913
October 15, 2025	2,110	2,110	2,110	2,115	2,095	32,292
October 14, 2025	2,100	2,100	2,100	2,130	2,075	81,798
October 13, 2025	2,110	2,090	2,090	2,150	2,075	42,722
October 10, 2025	2,130	2,130	2,130	2,170	2,105	48,010
October 02, 2025	2,150	2,140	2,140	2,160	2,125	24,049
October 01, 2025	2,165	2,130	2,130	2,185	2,120	37,294
September 30, 2025	2,170	2,150	2,150	2,180	2,150	13,144
September 29, 2025	2,150	2,170	2,170	2,175	2,125	16,527
September 26, 2025	2,185	2,135	2,135	2,185	2,125	53,096
September 25, 2025	2,200	2,170	2,170	2,205	2,170	38,925
September 24, 2025	2,205	2,190	2,190	2,220	2,175	41,081
September 23, 2025	2,250	2,210	2,210	2,250	2,205	57,118
September 22, 2025	2,230	2,225	2,225	2,235	2,195	37,409
September 19, 2025	2,230	2,225	2,225	2,250	2,215	27,593
September 18, 2025	2,235	2,230	2,230	2,255	2,225	23,310
September 17, 2025	2,240	2,240	2,240	2,255	2,225	26,000
September 16, 2025	2,255	2,245	2,245	2,290	2,245	90,269
September 15, 2025	2,215	2,255	2,255	2,285	2,215	82,110
September 12, 2025	2,200	2,230	2,230	2,235	2,185	89,677
September 11, 2025	2,205	2,190	2,190	2,230	2,185	26,844
September 10, 2025	2,210	2,195	2,195	2,230	2,195	28,294
September 09, 2025	2,210	2,220	2,220	2,235	2,200	34,404
September 08, 2025	2,165	2,215	2,215	2,225	2,165	53,230

COWELL FASHION Co.,Ltd (033290.KQ) KOE