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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2,235	2,240	2,240	2,245	2,205	26,437
August 06, 2025	2,195	2,225	2,225	2,250	2,185	33,042
August 05, 2025	2,165	2,185	2,185	2,235	2,165	36,887
August 04, 2025	2,145	2,185	2,185	2,220	2,115	55,471
August 01, 2025	2,185	2,115	2,115	2,185	2,110	77,893
July 31, 2025	2,220	2,185	2,185	2,225	2,185	35,691
July 30, 2025	2,190	2,195	2,195	2,215	2,165	25,358
July 29, 2025	2,185	2,165	2,165	2,185	2,140	34,051
July 28, 2025	2,165	2,160	2,160	2,180	2,150	18,469
July 25, 2025	2,200	2,160	2,160	2,205	2,155	31,077
July 24, 2025	2,260	2,200	2,200	2,260	2,185	69,292
July 23, 2025	2,280	2,230	2,230	2,280	2,230	28,705
July 22, 2025	2,295	2,270	2,270	2,315	2,255	33,025
July 21, 2025	2,285	2,295	2,295	2,315	2,270	29,178
July 18, 2025	2,305	2,265	2,265	2,320	2,260	75,340
July 17, 2025	2,325	2,305	2,305	2,340	2,305	35,816
July 16, 2025	2,305	2,325	2,325	2,345	2,275	84,333
July 15, 2025	2,345	2,320	2,320	2,355	2,295	74,645
July 14, 2025	2,285	2,345	2,345	2,350	2,250	102,989
July 11, 2025	2,280	2,300	2,300	2,320	2,220	227,504
July 10, 2025	2,235	2,255	2,255	2,260	2,205	109,178
July 09, 2025	2,250	2,245	2,245	2,255	2,220	21,801
July 08, 2025	2,250	2,220	2,220	2,255	2,215	27,425
July 07, 2025	2,230	2,220	2,220	2,260	2,215	33,378
July 04, 2025	2,300	2,250	2,250	2,300	2,240	55,206
July 03, 2025	2,250	2,275	2,275	2,305	2,250	42,947
July 02, 2025	2,255	2,250	2,250	2,280	2,235	95,239
July 01, 2025	2,235	2,255	2,255	2,280	2,225	45,717
June 30, 2025	2,265	2,245	2,245	2,275	2,225	43,664
June 27, 2025	2,290	2,265	2,265	2,295	2,265	30,762
June 26, 2025	2,325	2,280	2,280	2,350	2,260	85,904
June 25, 2025	2,340	2,310	2,310	2,340	2,275	37,712
June 24, 2025	2,285	2,305	2,305	2,310	2,250	74,193
June 23, 2025	2,295	2,240	2,240	2,295	2,195	64,304
June 20, 2025	2,265	2,290	2,290	2,290	2,245	55,511
June 19, 2025	2,345	2,285	2,285	2,345	2,265	39,820
June 18, 2025	2,325	2,300	2,300	2,345	2,285	43,517
June 17, 2025	2,275	2,325	2,325	2,360	2,275	151,672
June 16, 2025	2,230	2,310	2,310	2,310	2,185	121,032
June 13, 2025	2,315	2,230	2,230	2,315	2,210	111,325
June 12, 2025	2,305	2,290	2,290	2,330	2,285	44,546
June 11, 2025	2,300	2,305	2,305	2,330	2,255	84,370
June 10, 2025	2,275	2,300	2,300	2,300	2,250	65,226
June 09, 2025	2,200	2,275	2,275	2,275	2,190	142,173
June 05, 2025	2,190	2,200	2,200	2,210	2,175	66,529
June 04, 2025	2,170	2,205	2,205	2,215	2,170	36,767
June 02, 2025	2,200	2,185	2,185	2,200	2,170	57,166
May 30, 2025	2,120	2,200	2,200	2,240	2,105	201,963
May 29, 2025	2,085	2,120	2,120	2,135	2,065	69,680
May 28, 2025	2,070	2,105	2,105	2,105	2,070	47,430
May 27, 2025	2,050	2,070	2,070	2,085	2,050	28,453
May 26, 2025	2,135	2,100	2,100	2,135	2,085	45,516
May 23, 2025	2,075	2,120	2,120	2,125	2,070	63,741
May 22, 2025	2,080	2,080	2,080	2,090	2,055	17,510

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