COWELL FASHION Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	2,499.37	2,515.58	2,377.78	2,380.48	3,619.86	222,088
2022-12-28	2,572.33	2,572.33	2,504.78	2,523.69	3,837.63	157,912
2022-12-27	2,545.31	2,615.56	2,545.31	2,615.56	3,895.15	148,762
2022-12-26	2,558.82	2,575.03	2,515.58	2,566.92	3,822.72	72,135
2022-12-23	2,645.28	2,645.28	2,534.50	2,556.11	3,806.62	183,846
2022-12-22	2,647.98	2,685.81	2,639.88	2,658.79	3,959.53	102,342
2022-12-21	2,556.11	2,664.19	2,537.20	2,647.98	3,943.44	225,604
2022-12-20	2,550.71	2,580.43	2,458.84	2,545.31	3,790.53	259,348
2022-12-19	2,712.83	2,712.83	2,561.52	2,566.92	3,822.72	415,131
2022-12-16	2,696.62	2,761.47	2,696.62	2,702.02	4,023.91	157,300
2022-12-15	2,718.24	2,810.10	2,707.43	2,739.85	4,080.25	136,018
2022-12-14	2,723.64	2,766.87	2,702.02	2,729.04	4,064.15	227,893
2022-12-13	2,761.47	2,772.28	2,707.43	2,718.24	4,048.06	85,357
2022-12-12	2,756.06	2,788.49	2,702.02	2,750.66	4,096.35	114,904
2022-12-09	2,691.22	2,815.51	2,685.81	2,810.10	4,184.87	145,168
2022-12-08	2,745.26	2,761.47	2,677.71	2,677.71	3,987.70	151,864
2022-12-07	2,772.28	2,820.91	2,707.43	2,723.64	4,056.11	276,199
2022-12-06	2,820.91	2,858.74	2,777.68	2,777.68	4,136.58	104,360
2022-12-05	2,810.10	2,880.36	2,810.10	2,869.55	4,273.40	131,116
2022-12-02	2,853.34	2,864.14	2,799.30	2,810.10	4,184.87	104,649
2022-12-01	2,864.14	2,923.59	2,810.10	2,853.34	4,249.25	449,717
2022-11-30	2,831.72	2,864.14	2,766.87	2,810.10	4,184.87	299,274
2022-11-29	2,772.28	2,853.34	2,756.06	2,810.10	4,184.87	85,397
2022-11-28	2,891.16	2,912.78	2,777.68	2,799.30	4,168.78	104,113
2022-11-25	2,918.19	2,939.80	2,885.76	2,891.16	4,305.59	51,336
2022-11-24	2,912.78	2,945.21	2,880.36	2,918.19	4,345.83	81,001
2022-11-23	2,810.10	2,928.99	2,793.89	2,923.59	4,353.88	238,052
2022-11-22	2,810.10	2,831.72	2,739.85	2,783.08	4,144.63	120,926
2022-11-21	2,896.57	2,912.78	2,793.89	2,804.70	4,176.82	130,594
2022-11-18	2,939.80	2,972.23	2,896.57	2,901.97	4,321.68	102,374
2022-11-17	2,923.59	2,950.61	2,896.57	2,939.80	4,378.02	94,137
2022-11-16	2,966.82	2,966.82	2,896.57	2,945.21	4,386.07	98,435
2022-11-15	2,939.80	2,977.63	2,907.38	2,966.82	4,418.26	117,751
2022-11-14	2,869.55	2,961.42	2,869.55	2,945.21	4,386.07	118,711
2022-11-11	2,928.99	2,966.82	2,858.74	2,896.57	4,313.64	161,809
2022-11-10	2,869.55	2,869.55	2,820.91	2,837.12	4,225.11	65,878
2022-11-09	2,869.55	2,934.40	2,858.74	2,874.95	4,281.45	88,475
2022-11-08	2,804.70	2,858.74	2,788.49	2,858.74	4,257.30	90,453
2022-11-07	2,699.32	2,788.49	2,696.62	2,777.68	4,136.58	81,186
2022-11-04	2,712.83	2,729.04	2,672.30	2,718.24	4,048.06	95,566
2022-11-03	2,750.66	2,783.08	2,699.32	2,712.83	4,040.01	114,394
2022-11-02	2,756.06	2,831.72	2,739.85	2,783.08	4,144.63	93,828
2022-11-01	2,766.87	2,777.68	2,696.62	2,766.87	4,120.49	156,081
2022-10-31	2,820.91	2,837.12	2,734.45	2,745.26	4,088.30	81,718
2022-10-28	2,831.72	2,869.55	2,788.49	2,788.49	4,152.68	47,282
2022-10-27	2,853.34	2,885.76	2,820.91	2,853.34	4,249.25	47,193
2022-10-26	2,804.70	2,853.34	2,788.49	2,820.91	4,200.97	53,442
2022-10-25	2,804.70	2,837.12	2,799.30	2,815.51	4,192.92	47,569
2022-10-24	2,799.30	2,858.74	2,799.30	2,820.91	4,200.97	117,338
2022-10-21	2,783.08	2,804.70	2,756.06	2,761.47	4,112.44	45,675
2022-10-20	2,745.26	2,804.70	2,739.85	2,804.70	4,176.82	79,376
2022-10-19	2,810.10	2,864.14	2,750.66	2,766.87	4,120.49	85,830
2022-10-18	2,793.89	2,826.32	2,653.39	2,793.89	4,160.73	88,243
2022-10-17	2,750.66	2,793.89	2,702.02	2,756.06	4,104.39	58,303
2022-10-14	2,745.26	2,820.91	2,729.04	2,777.68	4,136.58	76,290
2022-10-13	2,693.92	2,729.04	2,642.58	2,696.62	4,015.87	95,363
2022-10-12	2,680.41	2,745.26	2,677.71	2,712.83	4,040.01	110,722
2022-10-11	2,853.34	2,853.34	2,685.81	2,707.43	4,031.96	154,322
2022-10-07	2,901.97	2,923.59	2,864.14	2,874.95	4,281.45	98,752
2022-10-06	2,874.95	2,928.99	2,864.14	2,912.78	4,337.78	71,522

← NewerPage 16 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.