coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,560.00 | 14,560.00 | 14,220.00 | 14,400.00 | 14,188.55 | 8,183 |
| 2024-07-24 | 14,500.00 | 14,700.00 | 14,360.00 | 14,560.00 | 14,346.20 | 13,565 |
| 2024-07-23 | 14,620.00 | 14,830.00 | 14,450.00 | 14,450.00 | 14,237.81 | 15,927 |
| 2024-07-22 | 15,390.00 | 15,390.00 | 14,560.00 | 14,620.00 | 14,405.32 | 24,020 |
| 2024-07-19 | 15,010.00 | 15,290.00 | 14,910.00 | 15,050.00 | 14,829.00 | 6,821 |
| 2024-07-18 | 15,200.00 | 15,600.00 | 15,020.00 | 15,140.00 | 14,917.68 | 10,250 |
| 2024-07-17 | 15,470.00 | 15,490.00 | 15,300.00 | 15,390.00 | 15,164.01 | 13,118 |
| 2024-07-16 | 15,440.00 | 15,540.00 | 15,250.00 | 15,420.00 | 15,193.57 | 9,022 |
| 2024-07-15 | 15,270.00 | 15,470.00 | 15,270.00 | 15,430.00 | 15,203.42 | 8,721 |
| 2024-07-12 | 15,180.00 | 15,480.00 | 15,180.00 | 15,260.00 | 15,035.92 | 11,904 |
| 2024-07-11 | 15,060.00 | 15,420.00 | 15,030.00 | 15,180.00 | 14,957.09 | 11,444 |
| 2024-07-10 | 15,200.00 | 15,290.00 | 14,990.00 | 15,060.00 | 14,838.85 | 8,776 |
| 2024-07-09 | 14,860.00 | 15,200.00 | 14,860.00 | 15,200.00 | 14,976.80 | 15,498 |
| 2024-07-08 | 14,870.00 | 15,080.00 | 14,710.00 | 15,000.00 | 14,779.74 | 18,671 |
| 2024-07-05 | 15,160.00 | 15,350.00 | 14,770.00 | 14,870.00 | 14,651.64 | 27,861 |
| 2024-07-04 | 15,240.00 | 15,300.00 | 14,670.00 | 15,160.00 | 14,937.39 | 28,625 |
| 2024-07-03 | 15,510.00 | 15,650.00 | 15,180.00 | 15,230.00 | 15,006.36 | 18,461 |
| 2024-07-02 | 15,910.00 | 15,940.00 | 15,470.00 | 15,500.00 | 15,272.39 | 10,555 |
| 2024-07-01 | 15,660.00 | 15,810.00 | 15,520.00 | 15,690.00 | 15,459.60 | 9,349 |
| 2024-06-28 | 15,820.00 | 15,900.00 | 15,640.00 | 15,810.00 | 15,577.84 | 6,244 |
| 2024-06-27 | 15,800.00 | 16,210.00 | 15,510.00 | 15,820.00 | 15,587.69 | 8,830 |
| 2024-06-26 | 15,480.00 | 15,840.00 | 15,220.00 | 15,800.00 | 15,567.99 | 10,218 |
| 2024-06-25 | 15,250.00 | 15,700.00 | 15,250.00 | 15,620.00 | 15,390.63 | 10,933 |
| 2024-06-24 | 15,800.00 | 15,880.00 | 15,410.00 | 15,430.00 | 15,203.42 | 11,403 |
| 2024-06-21 | 15,920.00 | 16,400.00 | 15,750.00 | 15,780.00 | 15,548.28 | 27,406 |
| 2024-06-20 | 15,260.00 | 17,770.00 | 15,260.00 | 15,920.00 | 15,686.23 | 221,560 |
| 2024-06-19 | 15,610.00 | 15,680.00 | 15,190.00 | 15,250.00 | 15,026.06 | 16,607 |
| 2024-06-18 | 15,730.00 | 15,780.00 | 15,400.00 | 15,600.00 | 15,370.92 | 15,955 |
| 2024-06-17 | 16,010.00 | 16,300.00 | 15,640.00 | 15,730.00 | 15,499.02 | 22,969 |
| 2024-06-14 | 16,480.00 | 16,560.00 | 15,980.00 | 16,100.00 | 15,863.58 | 20,064 |
| 2024-06-13 | 16,330.00 | 16,600.00 | 16,330.00 | 16,380.00 | 16,139.47 | 10,742 |
| 2024-06-12 | 16,330.00 | 16,590.00 | 16,330.00 | 16,480.00 | 16,238.00 | 6,113 |
| 2024-06-11 | 16,360.00 | 16,530.00 | 16,320.00 | 16,480.00 | 16,238.00 | 6,652 |
| 2024-06-10 | 16,700.00 | 16,700.00 | 16,410.00 | 16,460.00 | 16,218.30 | 8,106 |
| 2024-06-07 | 16,440.00 | 16,890.00 | 16,270.00 | 16,700.00 | 16,454.77 | 25,349 |
| 2024-06-05 | 16,800.00 | 16,880.00 | 16,220.00 | 16,420.00 | 16,178.88 | 32,270 |
| 2024-06-04 | 17,010.00 | 17,050.00 | 16,540.00 | 16,600.00 | 16,356.24 | 20,469 |
| 2024-06-03 | 16,960.00 | 17,200.00 | 16,820.00 | 17,010.00 | 16,760.22 | 13,219 |
| 2024-05-31 | 17,070.00 | 17,260.00 | 16,960.00 | 16,960.00 | 16,710.95 | 13,569 |
| 2024-05-30 | 17,490.00 | 17,700.00 | 17,070.00 | 17,070.00 | 16,819.34 | 10,704 |
| 2024-05-29 | 17,460.00 | 17,620.00 | 17,120.00 | 17,490.00 | 17,233.17 | 19,621 |
| 2024-05-28 | 17,730.00 | 17,860.00 | 16,600.00 | 17,460.00 | 17,203.61 | 12,946 |
| 2024-05-27 | 17,690.00 | 17,790.00 | 17,460.00 | 17,530.00 | 17,272.58 | 7,551 |
| 2024-05-24 | 17,430.00 | 17,770.00 | 17,430.00 | 17,580.00 | 17,321.85 | 7,001 |
| 2024-05-23 | 17,590.00 | 17,720.00 | 17,350.00 | 17,570.00 | 17,312.00 | 6,406 |
| 2024-05-22 | 17,480.00 | 18,140.00 | 17,320.00 | 17,460.00 | 17,203.61 | 18,950 |
| 2024-05-21 | 17,510.00 | 17,650.00 | 17,300.00 | 17,440.00 | 17,183.91 | 12,084 |
| 2024-05-20 | 17,800.00 | 17,880.00 | 17,510.00 | 17,510.00 | 17,252.88 | 10,793 |
| 2024-05-17 | 17,810.00 | 18,300.00 | 17,780.00 | 17,780.00 | 17,518.91 | 7,919 |
| 2024-05-16 | 18,190.00 | 18,190.00 | 17,940.00 | 18,000.00 | 17,735.68 | 15,500 |
| 2024-05-14 | 18,060.00 | 18,210.00 | 17,900.00 | 18,000.00 | 17,735.68 | 12,224 |
| 2024-05-13 | 17,680.00 | 18,320.00 | 17,530.00 | 18,100.00 | 17,834.21 | 34,935 |
| 2024-05-10 | 17,720.00 | 17,850.00 | 17,570.00 | 17,680.00 | 17,420.38 | 8,517 |
| 2024-05-09 | 17,760.00 | 17,860.00 | 17,600.00 | 17,720.00 | 17,459.79 | 8,345 |
| 2024-05-08 | 17,650.00 | 17,990.00 | 17,650.00 | 17,760.00 | 17,499.21 | 5,431 |
| 2024-05-07 | 17,970.00 | 17,970.00 | 17,600.00 | 17,720.00 | 17,459.79 | 12,157 |
| 2024-05-03 | 17,640.00 | 18,050.00 | 17,570.00 | 17,700.00 | 17,440.09 | 12,716 |
| 2024-05-02 | 17,500.00 | 17,740.00 | 17,400.00 | 17,640.00 | 17,380.97 | 13,702 |
| 2024-04-30 | 17,300.00 | 17,600.00 | 17,220.00 | 17,500.00 | 17,243.02 | 15,030 |
| 2024-04-29 | 17,380.00 | 17,480.00 | 17,160.00 | 17,300.00 | 17,045.96 | 13,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.