COWELL FASHION Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3,566.67	3,750.41	3,420.76	3,458.59	5,328.93	1,662,205
2023-12-19	3,663.94	3,701.77	3,491.01	3,539.65	5,453.83	1,979,673
2023-12-18	4,242.18	4,242.18	3,712.58	3,728.79	5,745.26	2,225,830
2023-12-15	4,053.03	4,258.39	3,690.96	4,252.98	6,552.92	4,249,808
2023-12-14	4,582.63	4,582.63	4,036.82	4,085.46	6,294.80	2,853,031
2023-12-13	4,987.93	5,117.63	4,431.32	4,593.44	7,077.49	3,111,532
2023-12-12	5,658.04	5,766.12	4,777.18	4,836.62	7,452.18	2,546,011
2023-12-11	6,149.80	6,317.33	5,566.17	5,647.23	8,701.15	1,208,550
2023-12-08	6,322.73	6,484.86	5,949.86	6,117.38	9,425.55	625,246
2023-12-07	6,382.18	6,582.13	6,198.44	6,290.31	9,692.00	513,166
2023-12-06	6,268.69	6,549.70	6,268.69	6,382.18	9,833.55	594,364
2023-12-05	6,371.37	6,982.03	6,063.34	6,371.37	9,816.89	1,689,957
2023-12-04	6,430.82	6,474.05	5,944.45	6,376.77	9,825.22	970,883
2023-12-01	5,928.24	6,403.80	5,490.51	6,403.80	9,866.85	1,634,413
2023-11-30	5,290.56	5,825.56	5,263.54	5,825.56	8,975.92	1,101,611
2023-11-29	5,096.02	5,328.39	5,031.17	5,295.97	8,159.93	574,734
2023-11-28	4,863.64	5,096.02	4,842.03	5,096.02	7,851.85	463,693
2023-11-27	4,755.56	4,917.68	4,701.52	4,863.64	7,493.81	417,479
2023-11-24	4,809.60	4,869.05	4,674.50	4,733.94	7,293.98	385,505
2023-11-23	4,679.90	4,836.62	4,658.29	4,804.20	7,402.22	483,605
2023-11-22	4,501.57	4,701.52	4,501.57	4,647.48	7,160.75	427,394
2023-11-21	4,339.45	4,712.33	4,339.45	4,539.40	6,994.22	936,924
2023-11-20	4,301.62	4,371.87	4,225.96	4,317.83	6,652.84	231,655
2023-11-17	4,204.35	4,404.30	4,177.33	4,328.64	6,669.49	500,980
2023-11-16	4,166.52	4,285.41	4,161.12	4,198.94	6,469.66	310,234
2023-11-15	4,031.42	4,182.73	3,988.19	4,171.92	6,428.03	400,065
2023-11-14	3,907.13	4,015.21	3,901.72	4,015.21	6,186.56	215,289
2023-11-13	3,988.19	4,047.63	3,885.51	3,923.34	6,045.01	266,791
2023-11-10	3,869.30	3,966.57	3,815.26	3,966.57	6,111.62	233,759
2023-11-09	3,750.41	3,950.36	3,734.20	3,880.11	5,978.40	352,902
2023-11-08	3,696.37	3,782.83	3,663.94	3,750.41	5,778.56	250,475
2023-11-07	3,739.60	3,788.24	3,572.07	3,707.18	5,711.95	530,264
2023-11-06	3,944.95	3,955.76	3,577.48	3,750.41	5,778.56	1,096,436
2023-11-03	3,890.91	3,988.19	3,826.06	3,971.97	6,119.95	243,676
2023-11-02	3,955.76	3,971.97	3,847.68	3,880.11	5,978.40	221,444
2023-11-01	3,982.78	4,042.23	3,815.26	3,890.91	5,995.05	250,622
2023-10-31	4,031.42	4,101.67	3,961.17	3,966.57	6,111.62	224,064
2023-10-30	3,928.74	4,074.65	3,923.34	4,020.61	6,194.88	216,541
2023-10-27	3,890.91	3,982.78	3,858.49	3,917.93	6,036.68	208,231
2023-10-26	3,896.32	3,950.36	3,815.26	3,890.91	5,995.05	268,266
2023-10-25	3,799.04	4,063.84	3,799.04	3,961.17	6,103.29	404,482
2023-10-24	3,717.98	3,874.70	3,685.56	3,772.02	5,811.87	554,215
2023-10-23	4,371.87	4,377.28	3,555.86	3,766.62	5,803.54	1,637,657
2023-10-20	4,528.59	4,566.42	4,317.83	4,431.32	6,827.70	649,427
2023-10-19	4,366.47	4,604.25	4,296.22	4,571.82	7,044.18	863,234
2023-10-18	4,134.10	4,474.55	4,134.10	4,404.30	6,786.06	1,010,545
2023-10-17	4,263.79	4,301.62	4,139.50	4,155.71	6,403.05	463,149
2023-10-16	3,901.72	4,269.20	3,880.11	4,263.79	6,569.58	670,924
2023-10-13	4,026.01	4,085.46	3,831.47	3,961.17	6,103.29	432,734
2023-10-12	3,858.49	3,934.15	3,853.09	3,934.15	6,061.66	159,240
2023-10-11	3,815.26	3,955.76	3,815.26	3,874.70	5,970.07	211,178
2023-10-10	3,853.09	3,950.36	3,761.22	3,847.68	5,928.44	286,754
2023-10-06	3,998.99	4,009.80	3,880.11	3,890.91	5,995.05	327,011
2023-10-05	3,966.57	4,042.23	3,901.72	3,966.57	6,111.62	345,861
2023-10-04	3,853.09	3,982.78	3,815.26	3,885.51	5,986.72	389,226
2023-09-27	3,669.35	3,901.72	3,647.73	3,869.30	5,961.74	300,583
2023-09-26	3,690.96	3,745.00	3,626.12	3,690.96	5,686.97	182,501
2023-09-25	3,782.83	3,842.28	3,604.50	3,685.56	5,678.64	359,172
2023-09-22	3,836.87	3,869.30	3,766.62	3,815.26	5,878.48	261,418
2023-09-21	3,766.62	3,944.95	3,761.22	3,858.49	5,945.09	294,268

← NewerPage 12 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-27	54.0405 KRW
2023-06-29	32.4243 KRW
2022-12-28	54.0405 KRW
2022-06-29	48.6364 KRW
2021-12-29	37.8283 KRW
2021-06-29	32.4243 KRW
2020-12-29	37.8283 KRW
2020-06-29	27.0202 KRW
2019-12-27	27.0202 KRW
2019-06-27	27.0202 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.