COWELL FASHION Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	2,545.31	2,588.54	2,539.90	2,577.73	3,919.80	207,142
2023-03-28	2,485.86	2,545.31	2,472.35	2,537.20	3,858.17	176,662
2023-03-27	2,483.16	2,520.99	2,434.52	2,480.46	3,771.89	206,218
2023-03-24	2,502.07	2,512.88	2,453.44	2,483.16	3,775.99	235,703
2023-03-23	2,620.96	2,623.66	2,439.93	2,475.05	3,763.67	902,748
2023-03-22	2,718.24	2,750.66	2,612.86	2,626.37	3,993.76	396,942
2023-03-21	2,729.04	2,793.89	2,669.60	2,696.62	4,100.59	459,654
2023-03-20	2,702.02	2,772.28	2,615.56	2,707.43	4,117.03	504,339
2023-03-17	2,837.12	2,853.34	2,658.79	2,702.02	4,108.81	1,259,810
2023-03-16	2,534.50	2,961.42	2,453.44	2,874.95	4,371.77	1,901,073
2023-03-15	2,445.33	2,556.11	2,369.67	2,531.80	3,849.95	475,516
2023-03-14	2,496.67	2,520.99	2,358.87	2,366.97	3,599.32	322,800
2023-03-13	2,545.31	2,558.82	2,477.76	2,520.99	3,833.52	125,867
2023-03-10	2,577.73	2,596.64	2,518.29	2,545.31	3,870.50	164,560
2023-03-09	2,656.09	2,691.22	2,566.92	2,629.07	3,997.87	196,963
2023-03-08	2,637.17	2,669.60	2,604.75	2,645.28	4,022.52	218,855
2023-03-07	2,491.27	2,691.22	2,483.16	2,658.79	4,043.07	647,874
2023-03-06	2,472.35	2,515.58	2,461.54	2,510.18	3,817.08	308,453
2023-03-03	2,458.84	2,512.88	2,450.74	2,469.65	3,755.45	141,081
2023-03-02	2,512.88	2,529.09	2,431.82	2,458.84	3,739.01	187,296
2023-02-28	2,502.07	2,556.11	2,502.07	2,512.88	3,821.19	163,959
2023-02-27	2,529.09	2,539.90	2,469.65	2,510.18	3,817.08	125,959
2023-02-24	2,556.11	2,583.13	2,539.90	2,545.31	3,870.50	120,403
2023-02-23	2,523.69	2,564.22	2,515.58	2,553.41	3,882.82	109,565
2023-02-22	2,542.60	2,550.71	2,496.67	2,529.09	3,845.84	141,821
2023-02-21	2,623.66	2,626.37	2,561.52	2,577.73	3,919.80	127,683
2023-02-20	2,591.24	2,696.62	2,531.80	2,623.66	3,989.65	260,287
2023-02-17	2,569.62	2,631.77	2,550.71	2,593.94	3,944.46	237,146
2023-02-16	2,375.08	2,610.15	2,369.67	2,596.64	3,948.56	708,402
2023-02-15	2,421.01	2,445.33	2,348.06	2,361.57	3,591.10	291,314
2023-02-14	2,415.61	2,445.33	2,391.29	2,437.23	3,706.14	173,790
2023-02-13	2,553.41	2,558.82	2,385.89	2,393.99	3,640.40	434,208
2023-02-10	2,588.54	2,591.24	2,539.90	2,558.82	3,891.04	102,420
2023-02-09	2,577.73	2,607.45	2,553.41	2,585.84	3,932.13	76,388
2023-02-08	2,561.52	2,618.26	2,561.52	2,591.24	3,940.35	178,000
2023-02-07	2,510.18	2,569.62	2,510.18	2,553.41	3,882.82	138,529
2023-02-06	2,580.43	2,593.94	2,526.39	2,529.09	3,845.84	157,290
2023-02-03	2,580.43	2,604.75	2,572.33	2,596.64	3,948.56	121,000
2023-02-02	2,602.05	2,610.15	2,572.33	2,593.94	3,944.46	147,571
2023-02-01	2,515.58	2,610.15	2,515.58	2,572.33	3,911.58	248,825
2023-01-31	2,469.65	2,534.50	2,469.65	2,523.69	3,837.63	112,130
2023-01-30	2,531.80	2,564.22	2,477.76	2,499.37	3,800.65	239,791
2023-01-27	2,569.62	2,602.05	2,523.69	2,534.50	3,854.06	214,230
2023-01-26	2,566.92	2,580.43	2,548.01	2,569.62	3,907.48	97,363
2023-01-25	2,585.84	2,607.45	2,553.41	2,564.22	3,899.26	388,081
2023-01-20	2,550.71	2,599.35	2,545.31	2,550.71	3,878.71	68,471
2023-01-19	2,534.50	2,580.43	2,515.58	2,569.62	3,907.48	70,036
2023-01-18	2,520.99	2,583.13	2,515.58	2,561.52	3,895.15	106,517
2023-01-17	2,556.11	2,572.33	2,531.80	2,534.50	3,854.06	77,534
2023-01-16	2,572.33	2,588.54	2,534.50	2,556.11	3,886.93	83,533
2023-01-13	2,531.80	2,572.33	2,523.69	2,548.01	3,874.61	89,187
2023-01-12	2,583.13	2,585.84	2,526.39	2,531.80	3,849.95	107,805
2023-01-11	2,480.46	2,588.54	2,458.84	2,577.73	3,919.80	263,422
2023-01-10	2,418.31	2,466.95	2,410.20	2,458.84	3,739.01	194,513
2023-01-09	2,518.29	2,561.52	2,415.61	2,421.01	3,681.49	374,182
2023-01-06	2,421.01	2,537.20	2,421.01	2,512.88	3,821.19	137,145
2023-01-05	2,442.63	2,456.14	2,418.31	2,439.93	3,710.25	76,981
2023-01-04	2,393.99	2,453.44	2,393.99	2,439.93	3,710.25	85,178
2023-01-03	2,315.63	2,450.74	2,310.23	2,429.12	3,693.82	171,973
2023-01-02	2,393.99	2,426.42	2,331.85	2,334.55	3,550.01	138,566

← NewerPage 15 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.