COWELL FASHION Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,550.00 | 1,564.00 | 1,505.00 | 1,544.00 | 1,544.00 | 11,033 |
| 2026-07-20 | 1,585.00 | 1,593.00 | 1,540.00 | 1,560.00 | 1,560.00 | 35,723 |
| 2026-07-16 | 1,580.00 | 1,624.00 | 1,572.00 | 1,594.00 | 1,594.00 | 46,300 |
| 2026-07-15 | 1,555.00 | 1,599.00 | 1,515.00 | 1,583.00 | 1,583.00 | 18,087 |
| 2026-07-14 | 1,569.00 | 1,584.00 | 1,540.00 | 1,568.00 | 1,568.00 | 42,994 |
| 2026-07-13 | 1,624.00 | 1,635.00 | 1,536.00 | 1,570.00 | 1,570.00 | 55,279 |
| 2026-07-10 | 1,515.00 | 1,658.00 | 1,514.00 | 1,591.00 | 1,591.00 | 104,101 |
| 2026-07-09 | 1,536.00 | 1,630.00 | 1,505.00 | 1,507.00 | 1,507.00 | 45,246 |
| 2026-07-08 | 1,555.00 | 1,666.00 | 1,525.00 | 1,536.00 | 1,536.00 | 109,455 |
| 2026-07-07 | 1,551.00 | 1,575.00 | 1,521.00 | 1,554.00 | 1,554.00 | 20,746 |
| 2026-07-06 | 1,535.00 | 1,565.00 | 1,499.00 | 1,550.00 | 1,550.00 | 19,286 |
| 2026-07-03 | 1,545.00 | 1,590.00 | 1,492.00 | 1,533.00 | 1,533.00 | 9,513 |
| 2026-07-02 | 1,584.00 | 1,584.00 | 1,489.00 | 1,533.00 | 1,533.00 | 29,111 |
| 2026-07-01 | 1,498.00 | 1,595.00 | 1,483.00 | 1,583.00 | 1,583.00 | 40,577 |
| 2026-06-30 | 1,508.00 | 1,513.00 | 1,486.00 | 1,497.00 | 1,497.00 | 12,766 |
| 2026-06-29 | 1,411.00 | 1,510.00 | 1,411.00 | 1,508.00 | 1,508.00 | 26,033 |
| 2026-06-26 | 1,456.00 | 1,470.00 | 1,390.00 | 1,423.00 | 1,423.00 | 47,390 |
| 2026-06-25 | 1,437.00 | 1,505.00 | 1,437.00 | 1,470.00 | 1,470.00 | 38,984 |
| 2026-06-24 | 1,526.00 | 1,526.00 | 1,470.00 | 1,480.00 | 1,480.00 | 16,051 |
| 2026-06-23 | 1,567.00 | 1,567.00 | 1,500.00 | 1,519.00 | 1,519.00 | 97,974 |
| 2026-06-22 | 1,624.00 | 1,624.00 | 1,466.00 | 1,580.00 | 1,580.00 | 43,340 |
| 2026-06-19 | 1,665.00 | 1,665.00 | 1,550.00 | 1,600.00 | 1,600.00 | 35,100 |
| 2026-06-18 | 1,714.00 | 1,714.00 | 1,636.00 | 1,656.00 | 1,656.00 | 50,861 |
| 2026-06-17 | 1,674.00 | 1,674.00 | 1,635.00 | 1,644.00 | 1,644.00 | 33,128 |
| 2026-06-16 | 1,635.00 | 1,651.00 | 1,631.00 | 1,643.00 | 1,643.00 | 41,663 |
| 2026-06-15 | 1,607.00 | 1,651.00 | 1,607.00 | 1,635.00 | 1,635.00 | 178,166 |
| 2026-06-12 | 1,606.00 | 1,639.00 | 1,595.00 | 1,634.00 | 1,634.00 | 43,539 |
| 2026-06-11 | 1,590.00 | 1,612.00 | 1,496.00 | 1,549.00 | 1,549.00 | 50,617 |
| 2026-06-10 | 1,572.00 | 1,616.00 | 1,505.00 | 1,597.00 | 1,597.00 | 110,929 |
| 2026-06-09 | 1,471.00 | 1,890.00 | 1,471.00 | 1,609.00 | 1,609.00 | 2,300,746 |
| 2026-06-08 | 1,550.00 | 1,550.00 | 1,456.00 | 1,456.00 | 1,456.00 | 159,863 |
| 2026-06-05 | 1,580.00 | 1,665.00 | 1,561.00 | 1,584.00 | 1,584.00 | 90,765 |
| 2026-06-04 | 1,649.00 | 1,661.00 | 1,580.00 | 1,656.00 | 1,656.00 | 85,839 |
| 2026-06-02 | 1,686.00 | 1,686.00 | 1,617.00 | 1,662.00 | 1,662.00 | 116,947 |
| 2026-06-01 | 1,719.00 | 1,719.00 | 1,648.00 | 1,686.00 | 1,686.00 | 94,328 |
| 2026-05-29 | 1,722.00 | 1,733.00 | 1,688.00 | 1,703.00 | 1,703.00 | 57,531 |
| 2026-05-28 | 1,771.00 | 1,782.00 | 1,698.00 | 1,722.00 | 1,722.00 | 129,290 |
| 2026-05-27 | 1,769.00 | 1,775.00 | 1,720.00 | 1,767.00 | 1,767.00 | 78,049 |
| 2026-05-26 | 1,772.00 | 1,784.00 | 1,750.00 | 1,769.00 | 1,769.00 | 76,217 |
| 2026-05-22 | 1,779.00 | 1,790.00 | 1,750.00 | 1,780.00 | 1,780.00 | 94,187 |
| 2026-05-21 | 1,810.00 | 1,816.00 | 1,770.00 | 1,779.00 | 1,779.00 | 125,755 |
| 2026-05-20 | 1,836.00 | 1,846.00 | 1,775.00 | 1,799.00 | 1,799.00 | 90,258 |
| 2026-05-19 | 1,875.00 | 1,935.00 | 1,819.00 | 1,836.00 | 1,836.00 | 103,861 |
| 2026-05-18 | 1,880.00 | 1,924.00 | 1,861.00 | 1,893.00 | 1,893.00 | 65,164 |
| 2026-05-15 | 1,936.00 | 1,948.00 | 1,900.00 | 1,902.00 | 1,902.00 | 33,676 |
| 2026-05-14 | 1,895.00 | 1,941.00 | 1,890.00 | 1,931.00 | 1,931.00 | 50,353 |
| 2026-05-13 | 1,881.00 | 1,937.00 | 1,850.00 | 1,910.00 | 1,910.00 | 43,556 |
| 2026-05-12 | 1,912.00 | 1,923.00 | 1,871.00 | 1,887.00 | 1,887.00 | 89,265 |
| 2026-05-11 | 1,963.00 | 1,965.00 | 1,901.00 | 1,912.00 | 1,912.00 | 113,563 |
| 2026-05-08 | 1,950.00 | 1,966.00 | 1,940.00 | 1,965.00 | 1,965.00 | 63,632 |
| 2026-05-07 | 1,976.00 | 1,984.00 | 1,953.00 | 1,958.00 | 1,958.00 | 65,300 |
| 2026-05-06 | 2,015.00 | 2,015.00 | 1,961.00 | 1,963.00 | 1,963.00 | 171,831 |
| 2026-05-04 | 2,020.00 | 2,040.00 | 1,997.00 | 1,998.00 | 1,998.00 | 112,798 |
| 2026-04-30 | 2,035.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 44,724 |
| 2026-04-29 | 2,035.00 | 2,045.00 | 2,015.00 | 2,020.00 | 2,020.00 | 42,706 |
| 2026-04-28 | 2,050.00 | 2,070.00 | 2,020.00 | 2,025.00 | 2,025.00 | 40,551 |
| 2026-04-27 | 2,030.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 61,707 |
| 2026-04-24 | 2,025.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 52,773 |
| 2026-04-23 | 2,070.00 | 2,080.00 | 2,000.00 | 2,025.00 | 2,025.00 | 120,379 |
| 2026-04-22 | 2,090.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | 54,756 |
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.