COWELL FASHION Co.Ltd historical data

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

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
2021-10-21	4,912.28	5,317.58	4,885.26	5,025.76	7,318.03	3,127,972
2021-10-20	4,782.58	5,258.14	4,777.18	4,912.28	7,152.78	5,015,694
2021-10-19	4,388.09	4,885.26	4,388.09	4,858.24	7,074.09	5,374,890

← NewerPage 20 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.