coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17,500.00 | 17,680.00 | 17,120.00 | 17,160.00 | 16,908.02 | 26,195 |
| 2024-04-25 | 17,200.00 | 17,640.00 | 17,200.00 | 17,450.00 | 17,193.76 | 28,043 |
| 2024-04-24 | 17,470.00 | 17,680.00 | 16,830.00 | 17,350.00 | 17,095.23 | 43,940 |
| 2024-04-23 | 17,540.00 | 17,700.00 | 17,470.00 | 17,500.00 | 17,243.02 | 16,404 |
| 2024-04-22 | 17,990.00 | 18,510.00 | 17,470.00 | 17,510.00 | 17,252.88 | 54,495 |
| 2024-04-19 | 18,460.00 | 18,690.00 | 17,800.00 | 18,090.00 | 17,824.36 | 25,735 |
| 2024-04-18 | 18,250.00 | 18,630.00 | 18,250.00 | 18,430.00 | 18,159.37 | 13,732 |
| 2024-04-17 | 18,570.00 | 21,150.00 | 18,240.00 | 18,300.00 | 18,031.28 | 169,786 |
| 2024-04-16 | 18,390.00 | 18,520.00 | 18,140.00 | 18,430.00 | 18,159.37 | 18,771 |
| 2024-04-15 | 18,290.00 | 18,590.00 | 18,280.00 | 18,390.00 | 18,119.96 | 16,047 |
| 2024-04-12 | 18,760.00 | 18,900.00 | 18,500.00 | 18,600.00 | 18,326.87 | 7,247 |
| 2024-04-11 | 19,060.00 | 19,060.00 | 18,500.00 | 18,700.00 | 18,425.40 | 15,051 |
| 2024-04-09 | 18,890.00 | 19,190.00 | 18,770.00 | 18,790.00 | 18,514.08 | 7,732 |
| 2024-04-08 | 19,100.00 | 19,230.00 | 18,880.00 | 18,880.00 | 18,602.76 | 14,598 |
| 2024-04-05 | 19,450.00 | 19,500.00 | 19,170.00 | 19,250.00 | 18,967.33 | 20,382 |
| 2024-04-04 | 19,660.00 | 19,990.00 | 19,420.00 | 19,450.00 | 19,164.39 | 11,625 |
| 2024-04-03 | 19,950.00 | 20,150.00 | 19,690.00 | 19,790.00 | 19,499.40 | 16,765 |
| 2024-04-02 | 20,300.00 | 20,650.00 | 19,970.00 | 19,990.00 | 19,696.46 | 18,917 |
| 2024-04-01 | 19,350.00 | 21,250.00 | 19,340.00 | 20,450.00 | 20,149.71 | 104,704 |
| 2024-03-29 | 19,240.00 | 19,720.00 | 18,910.00 | 19,580.00 | 19,292.48 | 44,156 |
| 2024-03-28 | 18,800.00 | 19,510.00 | 18,670.00 | 19,260.00 | 18,977.18 | 39,265 |
| 2024-03-27 | 18,930.00 | 18,930.00 | 18,680.00 | 18,740.00 | 18,464.82 | 12,656 |
| 2024-03-26 | 18,560.00 | 18,960.00 | 18,560.00 | 18,840.00 | 18,563.35 | 25,828 |
| 2024-03-25 | 18,580.00 | 18,790.00 | 18,580.00 | 18,640.00 | 18,366.28 | 11,153 |
| 2024-03-22 | 18,800.00 | 18,800.00 | 18,560.00 | 18,680.00 | 18,405.70 | 17,061 |
| 2024-03-21 | 18,620.00 | 18,960.00 | 18,610.00 | 18,620.00 | 18,346.58 | 13,029 |
| 2024-03-20 | 18,820.00 | 18,820.00 | 18,510.00 | 18,610.00 | 18,336.72 | 21,290 |
| 2024-03-19 | 18,960.00 | 19,070.00 | 18,780.00 | 18,820.00 | 18,543.64 | 16,119 |
| 2024-03-18 | 18,880.00 | 19,000.00 | 18,760.00 | 18,960.00 | 18,681.59 | 18,162 |
| 2024-03-15 | 19,100.00 | 19,110.00 | 18,730.00 | 18,920.00 | 18,642.17 | 17,743 |
| 2024-03-14 | 19,130.00 | 19,130.00 | 18,910.00 | 19,080.00 | 18,799.82 | 17,125 |
| 2024-03-13 | 19,080.00 | 19,260.00 | 18,740.00 | 19,130.00 | 18,849.09 | 24,957 |
| 2024-03-12 | 18,910.00 | 19,090.00 | 18,710.00 | 19,080.00 | 18,799.82 | 12,931 |
| 2024-03-11 | 18,850.00 | 19,100.00 | 18,600.00 | 18,910.00 | 18,632.32 | 18,973 |
| 2024-03-08 | 18,270.00 | 19,120.00 | 18,270.00 | 18,920.00 | 18,642.17 | 33,232 |
| 2024-03-07 | 18,620.00 | 18,870.00 | 18,300.00 | 18,450.00 | 18,179.07 | 37,768 |
| 2024-03-06 | 18,790.00 | 18,920.00 | 18,640.00 | 18,730.00 | 18,454.96 | 18,116 |
| 2024-03-05 | 18,810.00 | 18,950.00 | 18,720.00 | 18,790.00 | 18,514.08 | 20,605 |
| 2024-03-04 | 19,200.00 | 19,380.00 | 18,930.00 | 18,940.00 | 18,661.88 | 30,785 |
| 2024-02-29 | 19,050.00 | 19,210.00 | 18,700.00 | 19,200.00 | 18,918.06 | 30,412 |
| 2024-02-28 | 19,090.00 | 19,430.00 | 19,020.00 | 19,020.00 | 18,740.70 | 29,177 |
| 2024-02-27 | 19,850.00 | 19,990.00 | 18,850.00 | 19,090.00 | 18,809.68 | 117,025 |
| 2024-02-26 | 20,050.00 | 20,100.00 | 19,670.00 | 19,930.00 | 19,637.34 | 24,688 |
| 2024-02-23 | 20,900.00 | 20,900.00 | 19,950.00 | 20,050.00 | 19,755.58 | 56,582 |
| 2024-02-22 | 20,950.00 | 20,950.00 | 20,450.00 | 20,500.00 | 20,198.97 | 38,809 |
| 2024-02-21 | 20,200.00 | 20,950.00 | 20,100.00 | 20,900.00 | 20,593.10 | 64,750 |
| 2024-02-20 | 20,200.00 | 20,400.00 | 20,000.00 | 20,200.00 | 19,903.38 | 30,013 |
| 2024-02-19 | 20,350.00 | 20,500.00 | 20,200.00 | 20,350.00 | 20,051.17 | 22,116 |
| 2024-02-16 | 20,500.00 | 20,550.00 | 20,000.00 | 20,350.00 | 20,051.17 | 43,481 |
| 2024-02-15 | 19,790.00 | 20,250.00 | 19,520.00 | 20,200.00 | 19,903.38 | 62,377 |
| 2024-02-14 | 19,650.00 | 19,860.00 | 19,610.00 | 19,700.00 | 19,410.72 | 68,646 |
| 2024-02-13 | 20,600.00 | 20,750.00 | 19,830.00 | 19,860.00 | 19,568.37 | 159,374 |
| 2024-02-08 | 21,700.00 | 21,700.00 | 20,250.00 | 20,450.00 | 20,149.71 | 123,010 |
| 2024-02-07 | 21,850.00 | 21,900.00 | 21,200.00 | 21,350.00 | 21,036.49 | 22,384 |
| 2024-02-06 | 22,000.00 | 22,200.00 | 21,500.00 | 21,550.00 | 21,233.55 | 20,641 |
| 2024-02-05 | 22,400.00 | 22,400.00 | 21,250.00 | 21,850.00 | 21,529.15 | 40,409 |
| 2024-02-02 | 21,550.00 | 22,900.00 | 21,200.00 | 21,800.00 | 21,479.88 | 42,682 |
| 2024-02-01 | 22,000.00 | 22,500.00 | 21,100.00 | 21,300.00 | 20,987.22 | 122,004 |
| 2024-01-31 | 24,250.00 | 24,900.00 | 22,250.00 | 22,250.00 | 21,923.27 | 115,123 |
| 2024-01-30 | 23,800.00 | 24,950.00 | 23,750.00 | 24,200.00 | 23,844.64 | 214,861 |
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.