COWELL FASHION Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 3,355.91 | 3,377.53 | 3,328.89 | 3,361.32 | 5,005.75 | 69,320 |
| 2022-07-06 | 3,415.36 | 3,415.36 | 3,345.10 | 3,350.51 | 4,989.65 | 112,350 |
| 2022-07-05 | 3,301.87 | 3,447.78 | 3,285.66 | 3,447.78 | 5,134.52 | 124,320 |
| 2022-07-04 | 3,274.85 | 3,301.87 | 3,193.79 | 3,301.87 | 4,917.22 | 85,981 |
| 2022-07-01 | 3,307.28 | 3,350.51 | 3,242.43 | 3,285.66 | 4,893.08 | 92,845 |
| 2022-06-30 | 3,420.76 | 3,420.76 | 3,301.87 | 3,323.49 | 4,949.42 | 103,857 |
| 2022-06-29 | 3,420.76 | 3,420.76 | 3,350.51 | 3,420.76 | 5,094.28 | 93,814 |
| 2022-06-28 | 3,415.36 | 3,463.99 | 3,377.53 | 3,458.59 | 5,078.18 | 65,094 |
| 2022-06-27 | 3,393.74 | 3,469.40 | 3,361.32 | 3,436.97 | 5,046.44 | 87,574 |
| 2022-06-24 | 3,215.41 | 3,404.55 | 3,215.41 | 3,361.32 | 4,935.36 | 125,271 |
| 2022-06-23 | 3,269.45 | 3,366.72 | 3,199.20 | 3,215.41 | 4,721.12 | 214,746 |
| 2022-06-22 | 3,442.38 | 3,458.59 | 3,280.26 | 3,301.87 | 4,848.08 | 158,060 |
| 2022-06-21 | 3,420.76 | 3,474.80 | 3,393.74 | 3,426.17 | 5,030.57 | 106,282 |
| 2022-06-20 | 3,593.69 | 3,599.10 | 3,382.93 | 3,458.59 | 5,078.18 | 182,926 |
| 2022-06-17 | 3,501.82 | 3,577.48 | 3,480.21 | 3,572.07 | 5,244.81 | 111,278 |
| 2022-06-16 | 3,534.25 | 3,620.71 | 3,534.25 | 3,582.88 | 5,260.68 | 66,047 |
| 2022-06-15 | 3,528.84 | 3,582.88 | 3,409.95 | 3,512.63 | 5,157.53 | 176,194 |
| 2022-06-14 | 3,572.07 | 3,593.69 | 3,458.59 | 3,572.07 | 5,244.81 | 208,844 |
| 2022-06-13 | 3,674.75 | 3,690.96 | 3,588.29 | 3,593.69 | 5,276.55 | 210,900 |
| 2022-06-10 | 3,723.39 | 3,772.02 | 3,717.98 | 3,734.20 | 5,482.85 | 73,320 |
| 2022-06-09 | 3,755.81 | 3,799.04 | 3,701.77 | 3,782.83 | 5,554.26 | 134,176 |
| 2022-06-08 | 3,761.22 | 3,793.64 | 3,739.60 | 3,782.83 | 5,554.26 | 65,842 |
| 2022-06-07 | 3,750.41 | 3,793.64 | 3,717.98 | 3,761.22 | 5,522.52 | 80,977 |
| 2022-06-03 | 3,782.83 | 3,820.66 | 3,739.60 | 3,777.43 | 5,546.33 | 61,651 |
| 2022-06-02 | 3,788.24 | 3,804.45 | 3,734.20 | 3,734.20 | 5,482.85 | 80,807 |
| 2022-05-31 | 3,831.47 | 3,847.68 | 3,777.43 | 3,793.64 | 5,570.13 | 132,527 |
| 2022-05-30 | 3,804.45 | 3,874.70 | 3,804.45 | 3,831.47 | 5,625.67 | 113,359 |
| 2022-05-27 | 3,799.04 | 3,820.66 | 3,761.22 | 3,788.24 | 5,562.19 | 64,750 |
| 2022-05-26 | 3,750.41 | 3,815.26 | 3,734.20 | 3,750.41 | 5,506.65 | 78,077 |
| 2022-05-25 | 3,631.52 | 3,782.83 | 3,631.52 | 3,745.00 | 5,498.72 | 141,722 |
| 2022-05-24 | 3,755.81 | 3,755.81 | 3,647.73 | 3,647.73 | 5,355.89 | 135,077 |
| 2022-05-23 | 3,750.41 | 3,772.02 | 3,712.58 | 3,728.79 | 5,474.91 | 56,066 |
| 2022-05-20 | 3,707.18 | 3,777.43 | 3,701.77 | 3,745.00 | 5,498.72 | 99,963 |
| 2022-05-19 | 3,680.16 | 3,728.79 | 3,669.35 | 3,707.18 | 5,443.17 | 134,873 |
| 2022-05-18 | 3,712.58 | 3,788.24 | 3,701.77 | 3,772.02 | 5,538.39 | 149,583 |
| 2022-05-17 | 3,707.18 | 3,750.41 | 3,685.56 | 3,701.77 | 5,435.24 | 127,391 |
| 2022-05-16 | 3,772.02 | 3,831.47 | 3,717.98 | 3,728.79 | 5,474.91 | 117,998 |
| 2022-05-13 | 3,669.35 | 3,761.22 | 3,669.35 | 3,728.79 | 5,474.91 | 122,651 |
| 2022-05-12 | 3,734.20 | 3,755.81 | 3,620.71 | 3,658.54 | 5,371.76 | 263,705 |
| 2022-05-11 | 3,755.81 | 3,799.04 | 3,750.41 | 3,772.02 | 5,538.39 | 178,688 |
| 2022-05-10 | 3,734.20 | 3,831.47 | 3,734.20 | 3,782.83 | 5,554.26 | 213,796 |
| 2022-05-09 | 3,934.15 | 3,961.17 | 3,815.26 | 3,820.66 | 5,609.80 | 301,729 |
| 2022-05-06 | 3,988.19 | 4,036.82 | 3,934.15 | 3,977.38 | 5,839.91 | 233,455 |
| 2022-05-04 | 4,139.50 | 4,161.12 | 4,042.23 | 4,047.63 | 5,943.06 | 243,342 |
| 2022-05-03 | 4,209.75 | 4,215.16 | 4,134.10 | 4,134.10 | 6,070.01 | 195,954 |
| 2022-05-02 | 4,198.94 | 4,204.35 | 4,128.69 | 4,188.14 | 6,149.36 | 199,696 |
| 2022-04-29 | 4,236.77 | 4,290.81 | 4,123.29 | 4,215.16 | 6,189.03 | 471,624 |
| 2022-04-28 | 4,307.03 | 4,312.43 | 4,204.35 | 4,231.37 | 6,212.84 | 157,570 |
| 2022-04-27 | 4,252.98 | 4,312.43 | 4,231.37 | 4,285.41 | 6,292.18 | 178,627 |
| 2022-04-26 | 4,377.28 | 4,409.70 | 4,339.45 | 4,382.68 | 6,435.01 | 136,204 |
| 2022-04-25 | 4,339.45 | 4,431.32 | 4,339.45 | 4,361.07 | 6,403.27 | 106,034 |
| 2022-04-22 | 4,420.51 | 4,458.34 | 4,323.24 | 4,431.32 | 6,506.42 | 181,254 |
| 2022-04-21 | 4,479.95 | 4,517.78 | 4,442.13 | 4,447.53 | 6,530.22 | 150,825 |
| 2022-04-20 | 4,490.76 | 4,506.97 | 4,442.13 | 4,447.53 | 6,530.22 | 158,042 |
| 2022-04-19 | 4,485.36 | 4,501.57 | 4,404.30 | 4,485.36 | 6,585.77 | 222,418 |
| 2022-04-18 | 4,290.81 | 4,463.74 | 4,247.58 | 4,463.74 | 6,554.03 | 448,698 |
| 2022-04-15 | 4,263.79 | 4,307.03 | 4,225.96 | 4,269.20 | 6,268.38 | 117,975 |
| 2022-04-14 | 4,307.03 | 4,312.43 | 4,252.98 | 4,285.41 | 6,292.18 | 118,420 |
| 2022-04-13 | 4,193.54 | 4,312.43 | 4,193.54 | 4,285.41 | 6,292.18 | 246,231 |
| 2022-04-12 | 4,177.33 | 4,225.96 | 4,166.52 | 4,215.16 | 6,189.03 | 102,969 |
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.