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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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