COWELL FASHION Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,604.00 | 1,604.00 | 1,548.00 | 1,587.00 | 1,587.00 | 40,613 |
| 2026-10-16 | 1,538.00 | 1,618.00 | 1,502.00 | 1,604.00 | 1,604.00 | 27,307 |
| 2026-10-15 | 1,608.00 | 1,608.00 | 1,538.00 | 1,538.00 | 1,538.00 | 23,165 |
| 2026-10-14 | 1,551.00 | 1,619.00 | 1,540.00 | 1,608.00 | 1,608.00 | 113,752 |
| 2026-10-13 | 1,544.00 | 1,620.00 | 1,544.00 | 1,577.00 | 1,577.00 | 77,035 |
| 2026-10-12 | 1,558.00 | 1,582.00 | 1,531.00 | 1,567.00 | 1,567.00 | 22,266 |
| 2026-10-08 | 1,532.00 | 1,568.00 | 1,530.00 | 1,560.00 | 1,560.00 | 60,213 |
| 2026-10-07 | 1,525.00 | 1,539.00 | 1,518.00 | 1,521.00 | 1,521.00 | 20,556 |
| 2026-10-06 | 1,530.00 | 1,532.00 | 1,516.00 | 1,519.00 | 1,519.00 | 8,046 |
| 2026-10-02 | 1,518.00 | 1,531.00 | 1,507.00 | 1,530.00 | 1,530.00 | 6,075 |
| 2026-10-01 | 1,523.00 | 1,534.00 | 1,514.00 | 1,521.00 | 1,521.00 | 36,225 |
| 2026-09-30 | 1,515.00 | 1,526.00 | 1,511.00 | 1,519.00 | 1,519.00 | 15,238 |
| 2026-09-29 | 1,529.00 | 1,529.00 | 1,508.00 | 1,515.00 | 1,515.00 | 10,206 |
| 2026-09-28 | 1,513.00 | 1,530.00 | 1,513.00 | 1,527.00 | 1,527.00 | 22,296 |
| 2026-09-23 | 1,522.00 | 1,526.00 | 1,503.00 | 1,513.00 | 1,513.00 | 7,741 |
| 2026-09-22 | 1,519.00 | 1,524.00 | 1,510.00 | 1,522.00 | 1,522.00 | 6,175 |
| 2026-09-21 | 1,526.00 | 1,529.00 | 1,508.00 | 1,523.00 | 1,523.00 | 47,139 |
| 2026-09-18 | 1,519.00 | 1,551.00 | 1,509.00 | 1,522.00 | 1,522.00 | 31,528 |
| 2026-09-17 | 1,525.00 | 1,527.00 | 1,510.00 | 1,519.00 | 1,519.00 | 22,897 |
| 2026-09-16 | 1,524.00 | 1,539.00 | 1,514.00 | 1,525.00 | 1,525.00 | 7,674 |
| 2026-09-15 | 1,523.00 | 1,532.00 | 1,521.00 | 1,524.00 | 1,524.00 | 11,459 |
| 2026-09-14 | 1,508.00 | 1,525.00 | 1,508.00 | 1,522.00 | 1,522.00 | 10,557 |
| 2026-09-11 | 1,527.00 | 1,530.00 | 1,517.00 | 1,520.00 | 1,520.00 | 10,893 |
| 2026-09-10 | 1,525.00 | 1,529.00 | 1,520.00 | 1,520.00 | 1,520.00 | 7,212 |
| 2026-09-09 | 1,518.00 | 1,526.00 | 1,500.00 | 1,524.00 | 1,524.00 | 12,709 |
| 2026-09-08 | 1,525.00 | 1,532.00 | 1,518.00 | 1,518.00 | 1,518.00 | 12,085 |
| 2026-09-07 | 1,530.00 | 1,530.00 | 1,519.00 | 1,525.00 | 1,525.00 | 3,852 |
| 2026-09-04 | 1,520.00 | 1,544.00 | 1,517.00 | 1,524.00 | 1,524.00 | 7,039 |
| 2026-09-03 | 1,514.00 | 1,540.00 | 1,508.00 | 1,520.00 | 1,520.00 | 25,569 |
| 2026-09-02 | 1,521.00 | 1,521.00 | 1,497.00 | 1,506.00 | 1,506.00 | 27,403 |
| 2026-09-01 | 1,530.00 | 1,530.00 | 1,509.00 | 1,521.00 | 1,521.00 | 14,101 |
| 2026-08-31 | 1,524.00 | 1,531.00 | 1,515.00 | 1,526.00 | 1,526.00 | 10,888 |
| 2026-08-28 | 1,520.00 | 1,528.00 | 1,512.00 | 1,524.00 | 1,524.00 | 26,220 |
| 2026-08-27 | 1,524.00 | 1,527.00 | 1,513.00 | 1,522.00 | 1,522.00 | 12,063 |
| 2026-08-26 | 1,524.00 | 1,527.00 | 1,513.00 | 1,520.00 | 1,520.00 | 18,692 |
| 2026-08-25 | 1,519.00 | 1,535.00 | 1,500.00 | 1,524.00 | 1,524.00 | 17,352 |
| 2026-08-24 | 1,519.00 | 1,521.00 | 1,500.00 | 1,520.00 | 1,520.00 | 6,121 |
| 2026-08-21 | 1,542.00 | 1,560.00 | 1,492.00 | 1,499.00 | 1,499.00 | 97,619 |
| 2026-08-20 | 1,557.00 | 1,557.00 | 1,518.00 | 1,542.00 | 1,542.00 | 16,167 |
| 2026-08-19 | 1,561.00 | 1,615.00 | 1,536.00 | 1,548.00 | 1,548.00 | 11,677 |
| 2026-08-18 | 1,593.00 | 1,605.00 | 1,550.00 | 1,560.00 | 1,560.00 | 165,939 |
| 2026-08-14 | 1,588.00 | 1,598.00 | 1,579.00 | 1,593.00 | 1,593.00 | 5,855 |
| 2026-08-13 | 1,610.00 | 1,629.00 | 1,581.00 | 1,589.00 | 1,589.00 | 19,944 |
| 2026-08-12 | 1,605.00 | 1,637.00 | 1,595.00 | 1,607.00 | 1,607.00 | 15,010 |
| 2026-08-11 | 1,585.00 | 1,650.00 | 1,543.00 | 1,605.00 | 1,605.00 | 27,947 |
| 2026-08-10 | 1,607.00 | 1,615.00 | 1,553.00 | 1,585.00 | 1,585.00 | 46,591 |
| 2026-08-07 | 1,600.00 | 1,610.00 | 1,591.00 | 1,600.00 | 1,600.00 | 19,221 |
| 2026-08-06 | 1,595.00 | 1,605.00 | 1,586.00 | 1,600.00 | 1,600.00 | 8,658 |
| 2026-08-05 | 1,553.00 | 1,600.00 | 1,553.00 | 1,595.00 | 1,595.00 | 22,228 |
| 2026-08-04 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 16,190 |
| 2026-08-03 | 1,523.00 | 1,540.00 | 1,397.00 | 1,500.00 | 1,500.00 | 86,564 |
| 2026-07-31 | 1,539.00 | 1,555.00 | 1,500.00 | 1,522.00 | 1,522.00 | 13,934 |
| 2026-07-30 | 1,479.00 | 1,515.00 | 1,447.00 | 1,477.00 | 1,477.00 | 15,045 |
| 2026-07-29 | 1,539.00 | 1,551.00 | 1,450.00 | 1,491.00 | 1,491.00 | 34,905 |
| 2026-07-28 | 1,596.00 | 1,596.00 | 1,506.00 | 1,552.00 | 1,552.00 | 8,244 |
| 2026-07-27 | 1,615.00 | 1,659.00 | 1,574.00 | 1,596.00 | 1,596.00 | 104,074 |
| 2026-07-24 | 1,593.00 | 1,602.00 | 1,546.00 | 1,596.00 | 1,596.00 | 93,079 |
| 2026-07-23 | 1,554.00 | 1,606.00 | 1,543.00 | 1,595.00 | 1,595.00 | 45,099 |
| 2026-07-22 | 1,546.00 | 1,610.00 | 1,541.00 | 1,554.00 | 1,554.00 | 25,598 |
| 2026-07-21 | 1,550.00 | 1,564.00 | 1,505.00 | 1,544.00 | 1,544.00 | 11,033 |
Page 1 of 5 · 244 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.