COWELL FASHION Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	4,177.33	4,225.96	4,166.52	4,215.16	6,189.03	102,969
2022-04-11	4,242.18	4,258.39	4,204.35	4,215.16	6,189.03	103,846
2022-04-08	4,215.16	4,258.39	4,166.52	4,258.39	6,252.51	116,157
2022-04-07	4,182.73	4,220.56	4,134.10	4,215.16	6,189.03	123,126
2022-04-06	4,236.77	4,252.98	4,193.54	4,204.35	6,173.16	141,137
2022-04-05	4,236.77	4,312.43	4,225.96	4,280.00	6,284.25	220,235
2022-04-04	4,188.14	4,247.58	4,177.33	4,204.35	6,173.16	174,613
2022-04-01	4,280.00	4,280.00	4,188.14	4,188.14	6,149.36	158,407
2022-03-31	4,242.18	4,290.81	4,242.18	4,280.00	6,284.25	112,763
2022-03-30	4,312.43	4,312.43	4,263.79	4,269.20	6,268.38	122,142
2022-03-29	4,269.20	4,307.03	4,252.98	4,296.22	6,308.05	158,425
2022-03-28	4,263.79	4,269.20	4,204.35	4,252.98	6,244.58	149,654
2022-03-25	4,242.18	4,258.39	4,171.92	4,252.98	6,244.58	198,528
2022-03-24	4,123.29	4,236.77	4,069.25	4,198.94	6,165.23	249,892
2022-03-23	4,155.71	4,188.14	4,107.08	4,144.90	6,085.88	208,646
2022-03-22	4,150.31	4,161.12	4,090.86	4,155.71	6,101.75	90,050
2022-03-21	4,139.50	4,193.54	4,117.88	4,123.29	6,054.14	119,244
2022-03-18	4,144.90	4,155.71	4,090.86	4,150.31	6,093.82	161,329
2022-03-17	4,177.33	4,193.54	4,134.10	4,139.50	6,077.95	156,155
2022-03-16	4,128.69	4,150.31	4,063.84	4,139.50	6,077.95	186,206
2022-03-15	4,101.67	4,117.88	4,058.44	4,074.65	5,982.73	102,928
2022-03-14	4,128.69	4,128.69	4,058.44	4,101.67	6,022.40	130,856
2022-03-11	4,036.82	4,139.50	4,020.61	4,134.10	6,070.01	139,062
2022-03-10	3,998.99	4,128.69	3,998.99	4,063.84	5,966.86	242,973
2022-03-08	4,058.44	4,058.44	3,955.76	3,961.17	5,816.10	389,304
2022-03-07	4,209.75	4,209.75	4,080.06	4,080.06	5,990.67	294,460
2022-03-04	4,269.20	4,290.81	4,150.31	4,215.16	6,189.03	277,481
2022-03-03	4,312.43	4,350.26	4,258.39	4,290.81	6,300.12	199,798
2022-03-02	4,225.96	4,301.62	4,220.56	4,258.39	6,252.51	169,202
2022-02-28	4,307.03	4,307.03	4,182.73	4,242.18	6,228.71	224,276
2022-02-25	4,290.81	4,355.66	4,269.20	4,280.00	6,284.25	168,100
2022-02-24	4,339.45	4,366.47	4,204.35	4,252.98	6,244.58	300,437
2022-02-23	4,377.28	4,409.70	4,307.03	4,377.28	6,427.07	317,612
2022-02-22	4,420.51	4,436.72	4,161.12	4,377.28	6,427.07	287,209
2022-02-21	4,474.55	4,501.57	4,415.11	4,490.76	6,593.70	241,011
2022-02-18	4,420.51	4,544.80	4,404.30	4,523.19	6,641.31	305,635
2022-02-17	4,550.21	4,679.90	4,382.68	4,479.95	6,577.83	567,295
2022-02-16	4,528.59	4,609.65	4,485.36	4,544.80	6,673.05	314,237
2022-02-15	4,469.15	4,631.27	4,382.68	4,425.91	6,498.48	404,543
2022-02-14	4,501.57	4,561.02	4,382.68	4,415.11	6,482.61	265,488
2022-02-11	4,647.48	4,733.94	4,571.82	4,609.65	6,768.26	298,679
2022-02-10	4,701.52	4,793.39	4,669.10	4,728.54	6,942.83	493,921
2022-02-09	4,631.27	4,717.73	4,550.21	4,647.48	6,823.81	323,197
2022-02-08	4,625.86	4,679.90	4,512.38	4,571.82	6,712.72	328,940
2022-02-07	4,679.90	4,739.35	4,550.21	4,588.04	6,736.52	439,733
2022-02-04	4,382.68	4,615.06	4,382.68	4,593.44	6,744.46	434,586
2022-02-03	4,339.45	4,496.17	4,339.45	4,398.89	6,458.81	225,186
2022-01-28	4,290.81	4,361.07	4,161.12	4,334.05	6,363.60	228,555
2022-01-27	4,420.51	4,420.51	4,220.56	4,225.96	6,204.90	253,997
2022-01-26	4,382.68	4,469.15	4,328.64	4,371.87	6,419.14	165,678
2022-01-25	4,307.03	4,490.76	4,296.22	4,366.47	6,411.20	496,929
2022-01-24	4,344.85	4,398.89	4,258.39	4,290.81	6,300.12	250,889
2022-01-21	4,528.59	4,528.59	4,371.87	4,377.28	6,427.07	265,079
2022-01-20	4,469.15	4,566.42	4,469.15	4,550.21	6,680.98	215,147
2022-01-19	4,404.30	4,496.17	4,382.68	4,496.17	6,601.63	240,787
2022-01-18	4,528.59	4,598.84	4,452.93	4,485.36	6,585.77	223,240
2022-01-17	4,588.04	4,609.65	4,490.76	4,523.19	6,641.31	172,312
2022-01-14	4,474.55	4,561.02	4,447.53	4,534.00	6,657.18	143,573
2022-01-13	4,528.59	4,615.06	4,501.57	4,506.97	6,617.50	210,165
2022-01-12	4,517.78	4,544.80	4,463.74	4,528.59	6,649.24	176,356

← NewerPage 19 of 21 · 1,203 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.