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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,170	2,165	2,165	2,170	2,155	8,455
September 04, 2025	2,175	2,160	2,160	2,175	2,145	7,689
September 03, 2025	2,150	2,160	2,160	2,180	2,150	10,223
September 02, 2025	2,150	2,150	2,150	2,155	2,130	12,980
September 01, 2025	2,150	2,140	2,140	2,160	2,135	19,016
August 29, 2025	2,200	2,155	2,155	2,200	2,150	15,716
August 28, 2025	2,185	2,180	2,180	2,185	2,165	17,890
August 27, 2025	2,180	2,175	2,175	2,180	2,170	22,997
August 26, 2025	2,185	2,170	2,170	2,185	2,160	24,413
August 25, 2025	2,170	2,165	2,165	2,185	2,165	14,232
August 22, 2025	2,175	2,170	2,170	2,210	2,170	27,771
August 21, 2025	2,140	2,170	2,170	2,205	2,140	24,037
August 20, 2025	2,060	2,140	2,140	2,180	2,060	48,009
August 19, 2025	2,180	2,180	2,180	2,200	2,160	18,023
August 18, 2025	2,165	2,180	2,180	2,220	2,165	19,981
August 14, 2025	2,200	2,170	2,170	2,230	2,170	75,117
August 13, 2025	2,225	2,200	2,200	2,225	2,145	30,015
August 12, 2025	2,230	2,205	2,205	2,230	2,205	21,239
August 11, 2025	2,245	2,220	2,220	2,260	2,205	26,126
August 08, 2025	2,245	2,250	2,250	2,265	2,235	19,042

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