COWELL FASHION Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 2,966.82 | 2,988.44 | 2,864.14 | 2,874.95 | 4,281.45 | 90,716 |
| 2022-10-04 | 2,880.36 | 2,939.80 | 2,880.36 | 2,934.40 | 4,369.97 | 76,598 |
| 2022-09-30 | 2,837.12 | 2,891.16 | 2,810.10 | 2,847.93 | 4,241.21 | 93,217 |
| 2022-09-29 | 2,907.38 | 2,977.63 | 2,842.53 | 2,869.55 | 4,273.40 | 155,516 |
| 2022-09-28 | 3,010.05 | 3,042.48 | 2,837.12 | 2,869.55 | 4,273.40 | 267,078 |
| 2022-09-27 | 3,053.29 | 3,134.35 | 3,004.65 | 3,020.86 | 4,498.74 | 147,754 |
| 2022-09-26 | 3,172.18 | 3,220.81 | 3,069.50 | 3,069.50 | 4,571.17 | 148,164 |
| 2022-09-23 | 3,269.45 | 3,301.87 | 3,220.81 | 3,242.43 | 4,828.70 | 78,883 |
| 2022-09-22 | 3,301.87 | 3,318.08 | 3,226.22 | 3,301.87 | 4,917.22 | 79,018 |
| 2022-09-21 | 3,301.87 | 3,339.70 | 3,274.85 | 3,301.87 | 4,917.22 | 45,018 |
| 2022-09-20 | 3,334.30 | 3,372.13 | 3,247.83 | 3,345.10 | 4,981.61 | 66,017 |
| 2022-09-19 | 3,318.08 | 3,355.91 | 3,285.66 | 3,318.08 | 4,941.37 | 46,065 |
| 2022-09-16 | 3,253.24 | 3,334.30 | 3,247.83 | 3,318.08 | 4,941.37 | 92,900 |
| 2022-09-15 | 3,355.91 | 3,355.91 | 3,280.26 | 3,291.06 | 4,901.13 | 63,088 |
| 2022-09-14 | 3,345.10 | 3,361.32 | 3,296.47 | 3,323.49 | 4,949.42 | 56,995 |
| 2022-09-13 | 3,388.34 | 3,453.19 | 3,388.34 | 3,420.76 | 5,094.28 | 72,832 |
| 2022-09-08 | 3,366.72 | 3,399.15 | 3,247.83 | 3,350.51 | 4,989.65 | 155,973 |
| 2022-09-07 | 3,436.97 | 3,463.99 | 3,350.51 | 3,355.91 | 4,997.70 | 71,680 |
| 2022-09-06 | 3,496.42 | 3,518.03 | 3,453.19 | 3,469.40 | 5,166.71 | 33,271 |
| 2022-09-05 | 3,431.57 | 3,496.42 | 3,399.15 | 3,442.38 | 5,126.47 | 112,063 |
| 2022-09-02 | 3,453.19 | 3,501.82 | 3,431.57 | 3,496.42 | 5,206.95 | 36,343 |
| 2022-09-01 | 3,491.01 | 3,545.05 | 3,436.97 | 3,453.19 | 5,142.56 | 84,835 |
| 2022-08-31 | 3,442.38 | 3,566.67 | 3,442.38 | 3,566.67 | 5,311.57 | 78,987 |
| 2022-08-30 | 3,469.40 | 3,496.42 | 3,447.78 | 3,474.80 | 5,174.75 | 76,265 |
| 2022-08-29 | 3,512.63 | 3,534.25 | 3,458.59 | 3,463.99 | 5,158.66 | 68,493 |
| 2022-08-26 | 3,663.94 | 3,669.35 | 3,609.90 | 3,620.71 | 5,392.05 | 58,460 |
| 2022-08-25 | 3,604.50 | 3,653.14 | 3,577.48 | 3,653.14 | 5,440.33 | 66,755 |
| 2022-08-24 | 3,474.80 | 3,599.10 | 3,474.80 | 3,593.69 | 5,351.81 | 78,510 |
| 2022-08-23 | 3,523.44 | 3,545.05 | 3,458.59 | 3,474.80 | 5,174.75 | 65,343 |
| 2022-08-22 | 3,545.05 | 3,582.88 | 3,507.23 | 3,534.25 | 5,263.28 | 78,304 |
| 2022-08-19 | 3,615.31 | 3,669.35 | 3,582.88 | 3,588.29 | 5,343.76 | 119,349 |
| 2022-08-18 | 3,572.07 | 3,636.92 | 3,528.84 | 3,615.31 | 5,384.00 | 105,567 |
| 2022-08-17 | 3,599.10 | 3,631.52 | 3,555.86 | 3,577.48 | 5,327.66 | 83,120 |
| 2022-08-16 | 3,615.31 | 3,636.92 | 3,577.48 | 3,615.31 | 5,384.00 | 75,863 |
| 2022-08-12 | 3,593.69 | 3,642.33 | 3,588.29 | 3,615.31 | 5,384.00 | 44,386 |
| 2022-08-11 | 3,615.31 | 3,647.73 | 3,599.10 | 3,626.12 | 5,400.09 | 72,037 |
| 2022-08-10 | 3,604.50 | 3,604.50 | 3,539.65 | 3,572.07 | 5,319.62 | 80,339 |
| 2022-08-09 | 3,582.88 | 3,615.31 | 3,545.05 | 3,604.50 | 5,367.90 | 44,318 |
| 2022-08-08 | 3,572.07 | 3,599.10 | 3,534.25 | 3,588.29 | 5,343.76 | 35,587 |
| 2022-08-05 | 3,561.27 | 3,604.50 | 3,534.25 | 3,599.10 | 5,359.85 | 50,774 |
| 2022-08-04 | 3,555.86 | 3,599.10 | 3,534.25 | 3,555.86 | 5,295.47 | 38,844 |
| 2022-08-03 | 3,518.03 | 3,566.67 | 3,496.42 | 3,555.86 | 5,295.47 | 32,371 |
| 2022-08-02 | 3,566.67 | 3,588.29 | 3,501.82 | 3,528.84 | 5,255.23 | 108,676 |
| 2022-08-01 | 3,636.92 | 3,658.54 | 3,582.88 | 3,588.29 | 5,343.76 | 73,096 |
| 2022-07-29 | 3,615.31 | 3,723.39 | 3,572.07 | 3,642.33 | 5,424.24 | 155,950 |
| 2022-07-28 | 3,582.88 | 3,615.31 | 3,555.86 | 3,582.88 | 5,335.71 | 45,275 |
| 2022-07-27 | 3,523.44 | 3,582.88 | 3,480.21 | 3,561.27 | 5,303.52 | 75,655 |
| 2022-07-26 | 3,491.01 | 3,561.27 | 3,491.01 | 3,528.84 | 5,255.23 | 46,308 |
| 2022-07-25 | 3,507.23 | 3,539.65 | 3,420.76 | 3,534.25 | 5,263.28 | 79,070 |
| 2022-07-22 | 3,480.21 | 3,512.63 | 3,436.97 | 3,463.99 | 5,158.66 | 76,876 |
| 2022-07-21 | 3,474.80 | 3,480.21 | 3,442.38 | 3,463.99 | 5,158.66 | 40,410 |
| 2022-07-20 | 3,463.99 | 3,518.03 | 3,415.36 | 3,474.80 | 5,174.75 | 85,292 |
| 2022-07-19 | 3,431.57 | 3,453.19 | 3,377.53 | 3,420.76 | 5,094.28 | 84,143 |
| 2022-07-18 | 3,399.15 | 3,442.38 | 3,377.53 | 3,431.57 | 5,110.37 | 67,745 |
| 2022-07-15 | 3,388.34 | 3,393.74 | 3,291.06 | 3,350.51 | 4,989.65 | 77,954 |
| 2022-07-14 | 3,296.47 | 3,415.36 | 3,274.85 | 3,355.91 | 4,997.70 | 99,308 |
| 2022-07-13 | 3,215.41 | 3,345.10 | 3,215.41 | 3,328.89 | 4,957.46 | 70,245 |
| 2022-07-12 | 3,274.85 | 3,296.47 | 3,237.02 | 3,242.43 | 4,828.70 | 60,682 |
| 2022-07-11 | 3,350.51 | 3,372.13 | 3,285.66 | 3,323.49 | 4,949.42 | 54,338 |
| 2022-07-08 | 3,388.34 | 3,393.74 | 3,334.30 | 3,350.51 | 4,989.65 | 72,204 |
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.