COWELL FASHION Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4,496.17 | 4,550.21 | 4,415.11 | 4,479.95 | 6,577.83 | 163,664 |
| 2022-01-10 | 4,604.25 | 4,625.86 | 4,485.36 | 4,501.57 | 6,609.57 | 222,430 |
| 2022-01-07 | 4,436.72 | 4,631.27 | 4,436.72 | 4,625.86 | 6,792.07 | 422,893 |
| 2022-01-06 | 4,420.51 | 4,523.19 | 4,420.51 | 4,431.32 | 6,506.42 | 244,524 |
| 2022-01-05 | 4,523.19 | 4,550.21 | 4,458.34 | 4,496.17 | 6,601.63 | 194,696 |
| 2022-01-04 | 4,604.25 | 4,604.25 | 4,501.57 | 4,550.21 | 6,680.98 | 184,549 |
| 2022-01-03 | 4,566.42 | 4,631.27 | 4,490.76 | 4,566.42 | 6,704.79 | 206,939 |
| 2021-12-30 | 4,539.40 | 4,582.63 | 4,474.55 | 4,566.42 | 6,704.79 | 178,554 |
| 2021-12-29 | 4,561.02 | 4,588.04 | 4,496.17 | 4,555.61 | 6,688.92 | 289,139 |
| 2021-12-28 | 4,496.17 | 4,588.04 | 4,436.72 | 4,561.02 | 6,641.31 | 499,936 |
| 2021-12-27 | 4,296.22 | 4,463.74 | 4,280.00 | 4,458.34 | 6,491.80 | 507,158 |
| 2021-12-24 | 4,252.98 | 4,307.03 | 4,220.56 | 4,269.20 | 6,216.39 | 171,826 |
| 2021-12-23 | 4,242.18 | 4,280.00 | 4,193.54 | 4,242.18 | 6,177.05 | 230,679 |
| 2021-12-22 | 4,209.75 | 4,258.39 | 4,171.92 | 4,242.18 | 6,177.05 | 194,510 |
| 2021-12-21 | 4,090.86 | 4,242.18 | 4,074.65 | 4,215.16 | 6,137.70 | 270,551 |
| 2021-12-20 | 4,188.14 | 4,193.54 | 4,069.25 | 4,085.46 | 5,948.85 | 156,063 |
| 2021-12-17 | 4,085.46 | 4,204.35 | 4,080.06 | 4,171.92 | 6,074.75 | 173,621 |
| 2021-12-16 | 4,123.29 | 4,193.54 | 4,074.65 | 4,107.08 | 5,980.32 | 220,979 |
| 2021-12-15 | 4,166.52 | 4,166.52 | 4,063.84 | 4,090.86 | 5,956.72 | 108,149 |
| 2021-12-14 | 4,139.50 | 4,209.75 | 4,128.69 | 4,134.10 | 6,019.67 | 99,820 |
| 2021-12-13 | 4,215.16 | 4,269.20 | 4,139.50 | 4,166.52 | 6,066.88 | 135,166 |
| 2021-12-10 | 4,269.20 | 4,296.22 | 4,177.33 | 4,188.14 | 6,098.36 | 173,581 |
| 2021-12-09 | 4,225.96 | 4,377.28 | 4,225.96 | 4,301.62 | 6,263.60 | 230,038 |
| 2021-12-08 | 4,252.98 | 4,296.22 | 4,193.54 | 4,231.37 | 6,161.31 | 270,150 |
| 2021-12-07 | 4,117.88 | 4,247.58 | 4,090.86 | 4,193.54 | 6,106.23 | 255,058 |
| 2021-12-06 | 4,150.31 | 4,155.71 | 4,063.84 | 4,101.67 | 5,972.46 | 197,260 |
| 2021-12-03 | 4,074.65 | 4,204.35 | 4,031.42 | 4,193.54 | 6,106.23 | 291,143 |
| 2021-12-02 | 3,934.15 | 4,058.44 | 3,934.15 | 4,031.42 | 5,870.16 | 195,310 |
| 2021-12-01 | 3,950.36 | 4,042.23 | 3,880.11 | 4,020.61 | 5,854.42 | 292,058 |
| 2021-11-30 | 4,123.29 | 4,209.75 | 3,966.57 | 3,982.78 | 5,799.34 | 366,017 |
| 2021-11-29 | 4,058.44 | 4,204.35 | 4,058.44 | 4,117.88 | 5,996.06 | 269,356 |
| 2021-11-26 | 4,204.35 | 4,269.20 | 4,161.12 | 4,209.75 | 6,129.83 | 250,656 |
| 2021-11-25 | 4,296.22 | 4,361.07 | 4,209.75 | 4,231.37 | 6,161.31 | 250,792 |
| 2021-11-24 | 4,307.03 | 4,431.32 | 4,258.39 | 4,285.41 | 6,240.00 | 271,978 |
| 2021-11-23 | 4,312.43 | 4,361.07 | 4,269.20 | 4,280.00 | 6,232.13 | 143,342 |
| 2021-11-22 | 4,350.26 | 4,409.70 | 4,252.98 | 4,350.26 | 6,334.42 | 255,975 |
| 2021-11-19 | 4,404.30 | 4,447.53 | 4,339.45 | 4,361.07 | 6,350.16 | 164,924 |
| 2021-11-18 | 4,398.89 | 4,458.34 | 4,328.64 | 4,404.30 | 6,413.11 | 182,990 |
| 2021-11-17 | 4,485.36 | 4,512.38 | 4,388.09 | 4,409.70 | 6,420.98 | 269,013 |
| 2021-11-16 | 4,544.80 | 4,582.63 | 4,447.53 | 4,485.36 | 6,531.14 | 239,840 |
| 2021-11-15 | 4,571.82 | 4,609.65 | 4,479.95 | 4,544.80 | 6,617.70 | 205,249 |
| 2021-11-12 | 4,593.44 | 4,631.27 | 4,512.38 | 4,561.02 | 6,641.31 | 239,491 |
| 2021-11-11 | 4,598.84 | 4,647.48 | 4,566.42 | 4,582.63 | 6,672.78 | 233,919 |
| 2021-11-10 | 4,663.69 | 4,728.54 | 4,625.86 | 4,652.88 | 6,775.08 | 242,292 |
| 2021-11-09 | 4,852.83 | 4,960.91 | 4,690.71 | 4,723.14 | 6,877.37 | 481,190 |
| 2021-11-08 | 4,809.60 | 4,917.68 | 4,701.52 | 4,831.22 | 7,034.75 | 370,555 |
| 2021-11-05 | 4,809.60 | 4,890.66 | 4,755.56 | 4,798.79 | 6,987.54 | 382,022 |
| 2021-11-04 | 4,831.22 | 4,944.70 | 4,755.56 | 4,793.39 | 6,979.67 | 401,914 |
| 2021-11-03 | 4,944.70 | 5,041.98 | 4,831.22 | 4,831.22 | 7,034.75 | 380,637 |
| 2021-11-02 | 4,933.89 | 4,998.74 | 4,836.62 | 4,939.30 | 7,192.13 | 344,040 |
| 2021-11-01 | 4,977.13 | 5,036.57 | 4,842.03 | 4,939.30 | 7,192.13 | 311,814 |
| 2021-10-29 | 5,009.55 | 5,090.61 | 4,944.70 | 4,960.91 | 7,223.60 | 305,673 |
| 2021-10-28 | 5,036.57 | 5,096.02 | 4,966.32 | 4,966.32 | 7,231.47 | 334,890 |
| 2021-10-27 | 5,079.80 | 5,128.44 | 4,933.89 | 5,036.57 | 7,333.77 | 490,149 |
| 2021-10-26 | 5,025.76 | 5,182.48 | 4,982.53 | 5,074.40 | 7,388.85 | 519,586 |
| 2021-10-25 | 5,074.40 | 5,150.06 | 4,825.81 | 5,020.36 | 7,310.16 | 691,430 |
| 2021-10-22 | 5,079.80 | 5,128.44 | 4,960.91 | 5,074.40 | 7,388.85 | 1,021,424 |
← NewerPage 20 of 20 · 1,197 trading days
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.