COWELL FASHION Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3,793.64	3,944.95	3,761.22	3,863.89	5,953.42	263,914
2023-09-19	4,117.88	4,128.69	3,804.45	3,831.47	5,903.46	933,475
2023-09-18	3,880.11	4,090.86	3,836.87	4,085.46	6,294.80	854,037
2023-09-15	3,853.09	4,009.80	3,772.02	3,885.51	5,986.72	665,097
2023-09-14	3,690.96	3,912.53	3,674.75	3,853.09	5,936.76	594,232
2023-09-13	3,658.54	3,696.37	3,609.90	3,663.94	5,645.34	184,174
2023-09-12	3,701.77	3,782.83	3,593.69	3,658.54	5,637.01	422,630
2023-09-11	3,631.52	3,745.00	3,507.23	3,712.58	5,720.28	471,017
2023-09-08	3,447.78	3,550.46	3,426.17	3,550.46	5,470.48	271,770
2023-09-07	3,507.23	3,572.07	3,388.34	3,447.78	5,312.28	473,698
2023-09-06	3,539.65	3,599.10	3,458.59	3,501.82	5,395.54	345,683
2023-09-05	3,631.52	3,663.94	3,545.05	3,561.27	5,487.14	440,939
2023-09-04	3,712.58	3,788.24	3,593.69	3,593.69	5,537.09	814,748
2023-09-01	3,820.66	3,944.95	3,739.60	3,788.24	5,836.85	606,680
2023-08-31	4,069.25	4,080.06	3,707.18	3,880.11	5,978.40	1,202,525
2023-08-30	3,842.28	4,042.23	3,701.77	4,031.42	6,211.54	1,487,911
2023-08-29	3,409.95	3,669.35	3,377.53	3,669.35	5,653.66	930,531
2023-08-28	3,328.89	3,442.38	3,285.66	3,388.34	5,220.69	507,532
2023-08-25	3,264.04	3,388.34	3,231.62	3,301.87	5,087.47	439,154
2023-08-24	3,155.96	3,442.38	3,118.13	3,301.87	5,087.47	1,420,683
2023-08-23	3,096.52	3,182.98	3,085.71	3,155.96	4,862.65	408,630
2023-08-22	3,015.46	3,247.83	2,993.84	3,123.54	4,812.69	1,445,241
2023-08-21	2,683.11	3,172.18	2,677.71	2,999.25	4,621.18	2,152,469
2023-08-18	2,642.58	2,669.60	2,599.35	2,658.79	4,096.62	199,857
2023-08-17	2,661.49	2,677.71	2,593.94	2,658.79	4,096.62	220,724
2023-08-16	2,666.90	2,707.43	2,591.24	2,685.81	4,138.25	366,315
2023-08-14	2,675.00	2,750.66	2,650.68	2,699.32	4,159.07	241,574
2023-08-11	2,618.26	2,729.04	2,612.86	2,696.62	4,154.90	188,726
2023-08-10	2,615.56	2,664.19	2,575.03	2,637.17	4,063.31	175,573
2023-08-09	2,604.75	2,653.39	2,585.84	2,615.56	4,030.01	215,595
2023-08-08	2,783.08	2,793.89	2,591.24	2,599.35	4,005.03	688,226
2023-08-07	2,810.10	2,853.34	2,756.06	2,777.68	4,279.80	336,422
2023-08-04	2,729.04	2,874.95	2,691.22	2,853.34	4,396.37	1,176,610
2023-08-03	2,393.99	2,756.06	2,353.46	2,707.43	4,171.56	1,935,476
2023-08-02	2,356.16	2,445.33	2,356.16	2,393.99	3,688.62	199,122
2023-08-01	2,391.29	2,431.82	2,361.57	2,383.18	3,671.97	204,773
2023-07-31	2,283.21	2,393.99	2,210.26	2,377.78	3,663.64	276,215
2023-07-28	2,302.12	2,421.01	2,191.34	2,269.70	3,497.11	1,251,691
2023-07-27	2,050.84	2,137.30	2,050.84	2,126.49	3,276.46	146,294
2023-07-26	2,145.41	2,185.94	2,026.52	2,048.13	3,155.73	325,190
2023-07-25	2,140.00	2,210.26	2,140.00	2,167.02	3,338.91	134,391
2023-07-24	2,169.72	2,231.87	2,110.28	2,188.64	3,372.22	268,442
2023-07-21	2,172.43	2,177.83	2,137.30	2,172.43	3,347.24	99,968
2023-07-20	2,169.72	2,185.94	2,129.19	2,172.43	3,347.24	126,086
2023-07-19	2,202.15	2,215.66	2,167.02	2,172.43	3,347.24	105,153
2023-07-18	2,229.17	2,253.49	2,194.04	2,194.04	3,380.54	114,717
2023-07-17	2,231.87	2,253.49	2,221.06	2,231.87	3,438.83	73,707
2023-07-14	2,272.40	2,299.42	2,242.68	2,253.49	3,472.13	89,741
2023-07-13	2,280.51	2,318.34	2,256.19	2,285.91	3,522.09	111,890
2023-07-12	2,272.40	2,291.32	2,256.19	2,280.51	3,513.77	81,180
2023-07-11	2,212.96	2,291.32	2,212.96	2,277.81	3,509.60	122,401
2023-07-10	2,202.15	2,242.68	2,202.15	2,215.66	3,413.85	159,380
2023-07-07	2,288.61	2,288.61	2,180.53	2,239.98	3,451.32	274,013
2023-07-06	2,383.18	2,388.59	2,275.10	2,288.61	3,526.25	310,748
2023-07-05	2,412.91	2,429.12	2,383.18	2,385.89	3,676.13	116,730
2023-07-04	2,453.44	2,461.54	2,412.91	2,421.01	3,730.25	98,022
2023-07-03	2,453.44	2,491.27	2,434.52	2,461.54	3,792.70	168,632
2023-06-30	2,423.71	2,456.14	2,412.91	2,453.44	3,780.21	97,356
2023-06-29	2,472.35	2,483.16	2,404.80	2,434.52	3,751.07	150,446
2023-06-28	2,488.56	2,502.07	2,453.44	2,480.46	3,771.89	285,777

← NewerPage 13 of 21 · 1,202 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.