COWELL FASHION Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2,407.50	2,488.56	2,404.80	2,466.95	3,751.34	257,862
2023-06-26	2,385.89	2,431.82	2,377.78	2,407.50	3,660.95	57,010
2023-06-23	2,426.42	2,426.42	2,391.29	2,393.99	3,640.40	83,169
2023-06-22	2,437.23	2,450.74	2,418.31	2,423.71	3,685.60	89,356
2023-06-21	2,404.80	2,458.84	2,396.69	2,450.74	3,726.69	192,546
2023-06-20	2,393.99	2,442.63	2,393.99	2,421.01	3,681.49	83,829
2023-06-19	2,402.10	2,429.12	2,372.38	2,412.91	3,669.17	79,944
2023-06-16	2,385.89	2,421.01	2,385.89	2,399.40	3,648.62	86,208
2023-06-15	2,434.52	2,437.23	2,377.78	2,391.29	3,636.29	230,415
2023-06-14	2,418.31	2,450.74	2,407.50	2,434.52	3,702.04	112,932
2023-06-13	2,437.23	2,450.74	2,410.20	2,423.71	3,685.60	101,940
2023-06-12	2,456.14	2,469.65	2,431.82	2,439.93	3,710.25	77,443
2023-06-09	2,461.54	2,491.27	2,404.80	2,453.44	3,730.80	123,241
2023-06-08	2,488.56	2,493.97	2,437.23	2,485.86	3,780.10	109,876
2023-06-07	2,488.56	2,520.99	2,472.35	2,472.35	3,759.56	195,850
2023-06-05	2,461.54	2,499.37	2,456.14	2,488.56	3,784.21	127,151
2023-06-02	2,464.25	2,466.95	2,442.63	2,458.84	3,739.01	83,679
2023-06-01	2,450.74	2,466.95	2,434.52	2,448.03	3,722.58	78,792
2023-05-31	2,431.82	2,480.46	2,431.82	2,450.74	3,726.69	171,705
2023-05-30	2,415.61	2,426.42	2,380.48	2,415.61	3,673.27	92,826
2023-05-26	2,431.82	2,431.82	2,391.29	2,407.50	3,660.95	83,742
2023-05-25	2,442.63	2,461.54	2,407.50	2,423.71	3,685.60	104,252
2023-05-24	2,431.82	2,456.14	2,423.71	2,439.93	3,710.25	97,820
2023-05-23	2,437.23	2,461.54	2,431.82	2,450.74	3,726.69	86,758
2023-05-22	2,421.01	2,458.84	2,418.31	2,434.52	3,702.04	109,123
2023-05-19	2,404.80	2,442.63	2,388.59	2,434.52	3,702.04	176,698
2023-05-18	2,396.69	2,410.20	2,380.48	2,388.59	3,632.19	99,117
2023-05-17	2,380.48	2,421.01	2,377.78	2,388.59	3,632.19	144,230
2023-05-16	2,469.65	2,485.86	2,375.08	2,380.48	3,619.86	462,727
2023-05-15	2,458.84	2,496.67	2,426.42	2,485.86	3,780.10	198,111
2023-05-12	2,472.35	2,488.56	2,445.33	2,458.84	3,739.01	151,731
2023-05-11	2,421.01	2,502.07	2,402.10	2,472.35	3,759.56	256,000
2023-05-10	2,391.29	2,423.71	2,380.48	2,402.10	3,652.73	186,108
2023-05-09	2,431.82	2,456.14	2,383.18	2,391.29	3,636.29	347,396
2023-05-08	2,491.27	2,677.71	2,439.93	2,439.93	3,710.25	2,624,888
2023-05-04	2,383.18	2,458.84	2,380.48	2,442.63	3,714.36	461,103
2023-05-03	2,402.10	2,418.31	2,383.18	2,383.18	3,623.97	81,595
2023-05-02	2,377.78	2,421.01	2,364.27	2,412.91	3,669.17	74,655
2023-04-28	2,421.01	2,423.71	2,375.08	2,375.08	3,611.64	126,669
2023-04-27	2,388.59	2,418.31	2,350.76	2,404.80	3,656.84	112,303
2023-04-26	2,410.20	2,426.42	2,383.18	2,399.40	3,648.62	91,653
2023-04-25	2,412.91	2,437.23	2,380.48	2,407.50	3,660.95	116,904
2023-04-24	2,372.38	2,442.63	2,372.38	2,412.91	3,669.17	141,862
2023-04-21	2,426.42	2,431.82	2,375.08	2,399.40	3,648.62	192,102
2023-04-20	2,539.90	2,539.90	2,415.61	2,442.63	3,714.36	249,727
2023-04-19	2,485.86	2,491.27	2,461.54	2,488.56	3,784.21	151,297
2023-04-18	2,496.67	2,504.78	2,458.84	2,477.76	3,767.78	137,190
2023-04-17	2,526.39	2,542.60	2,491.27	2,504.78	3,808.86	137,891
2023-04-14	2,520.99	2,553.41	2,518.29	2,520.99	3,833.52	157,791
2023-04-13	2,558.82	2,564.22	2,488.56	2,518.29	3,829.41	128,337
2023-04-12	2,542.60	2,566.92	2,512.88	2,539.90	3,862.28	147,412
2023-04-11	2,466.95	2,539.90	2,464.25	2,518.29	3,829.41	201,085
2023-04-10	2,531.80	2,531.80	2,466.95	2,475.05	3,763.67	197,768
2023-04-07	2,531.80	2,545.31	2,502.07	2,531.80	3,849.95	103,937
2023-04-06	2,583.13	2,588.54	2,496.67	2,504.78	3,808.86	173,429
2023-04-05	2,607.45	2,634.47	2,569.62	2,580.43	3,923.91	182,360
2023-04-04	2,629.07	2,631.77	2,577.73	2,607.45	3,965.00	176,413
2023-04-03	2,575.03	2,623.66	2,556.11	2,615.56	3,977.33	173,096
2023-03-31	2,599.35	2,615.56	2,556.11	2,580.43	3,923.91	162,157
2023-03-30	2,558.82	2,599.35	2,550.71	2,588.54	3,936.24	196,829

← NewerPage 14 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.