coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 23,250.00 | 23,750.00 | 22,500.00 | 23,300.00 | 22,957.86 | 87,276 |
| 2024-01-26 | 22,950.00 | 22,950.00 | 22,250.00 | 22,850.00 | 22,514.46 | 33,070 |
| 2024-01-25 | 23,350.00 | 23,350.00 | 22,400.00 | 22,600.00 | 22,268.13 | 45,445 |
| 2024-01-24 | 23,600.00 | 24,100.00 | 22,850.00 | 23,000.00 | 22,662.26 | 59,380 |
| 2024-01-23 | 22,900.00 | 24,400.00 | 22,850.00 | 23,250.00 | 22,908.59 | 136,960 |
| 2024-01-22 | 22,400.00 | 23,750.00 | 22,200.00 | 22,900.00 | 22,563.73 | 123,374 |
| 2024-01-19 | 23,400.00 | 23,500.00 | 22,200.00 | 22,200.00 | 21,874.01 | 81,416 |
| 2024-01-18 | 21,650.00 | 22,900.00 | 21,650.00 | 22,850.00 | 22,514.46 | 89,217 |
| 2024-01-17 | 22,000.00 | 22,700.00 | 21,050.00 | 21,850.00 | 21,529.15 | 87,504 |
| 2024-01-16 | 22,400.00 | 23,000.00 | 22,050.00 | 22,100.00 | 21,775.48 | 144,258 |
| 2024-01-15 | 21,150.00 | 22,350.00 | 20,850.00 | 22,100.00 | 21,775.48 | 150,882 |
| 2024-01-12 | 21,400.00 | 21,500.00 | 20,500.00 | 21,000.00 | 20,691.63 | 38,690 |
| 2024-01-11 | 21,300.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,085.76 | 31,286 |
| 2024-01-10 | 21,450.00 | 21,750.00 | 20,700.00 | 21,100.00 | 20,790.16 | 38,048 |
| 2024-01-09 | 21,500.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,085.76 | 45,675 |
| 2024-01-08 | 19,790.00 | 21,450.00 | 19,700.00 | 21,100.00 | 20,790.16 | 93,786 |
| 2024-01-05 | 19,810.00 | 19,930.00 | 19,620.00 | 19,790.00 | 19,499.40 | 14,594 |
| 2024-01-04 | 20,000.00 | 20,000.00 | 19,760.00 | 19,790.00 | 19,499.40 | 19,235 |
| 2024-01-03 | 20,200.00 | 20,200.00 | 19,760.00 | 20,000.00 | 19,706.31 | 16,676 |
| 2024-01-02 | 20,200.00 | 20,500.00 | 19,760.00 | 19,950.00 | 19,657.05 | 40,781 |
| 2023-12-28 | 19,790.00 | 20,150.00 | 19,590.00 | 20,150.00 | 19,854.11 | 17,477 |
| 2023-12-27 | 19,500.00 | 19,610.00 | 19,020.00 | 19,590.00 | 19,302.33 | 16,022 |
| 2023-12-26 | 20,200.00 | 20,250.00 | 19,240.00 | 19,300.00 | 18,918.06 | 65,550 |
| 2023-12-22 | 19,990.00 | 20,150.00 | 19,710.00 | 19,880.00 | 19,486.58 | 12,393 |
| 2023-12-21 | 20,200.00 | 20,200.00 | 19,810.00 | 19,990.00 | 19,594.41 | 26,852 |
| 2023-12-20 | 20,500.00 | 20,500.00 | 20,000.00 | 20,150.00 | 19,751.24 | 19,808 |
| 2023-12-19 | 19,950.00 | 20,250.00 | 19,720.00 | 20,050.00 | 19,653.22 | 23,459 |
| 2023-12-18 | 20,600.00 | 20,600.00 | 19,990.00 | 19,990.00 | 19,594.41 | 23,794 |
| 2023-12-15 | 20,850.00 | 20,900.00 | 20,350.00 | 20,350.00 | 19,947.28 | 21,375 |
| 2023-12-14 | 21,200.00 | 21,500.00 | 20,000.00 | 20,650.00 | 20,241.35 | 176,163 |
| 2023-12-13 | 21,200.00 | 21,200.00 | 20,650.00 | 21,000.00 | 20,584.42 | 15,309 |
| 2023-12-12 | 21,200.00 | 21,250.00 | 20,600.00 | 20,750.00 | 20,339.37 | 35,954 |
| 2023-12-11 | 21,500.00 | 21,550.00 | 20,950.00 | 21,250.00 | 20,829.47 | 23,564 |
| 2023-12-08 | 21,400.00 | 21,550.00 | 21,050.00 | 21,250.00 | 20,829.47 | 32,397 |
| 2023-12-07 | 20,800.00 | 21,550.00 | 20,800.00 | 21,400.00 | 20,976.50 | 62,227 |
| 2023-12-06 | 20,750.00 | 21,250.00 | 20,600.00 | 20,950.00 | 20,535.41 | 37,901 |
| 2023-12-05 | 20,400.00 | 20,900.00 | 20,100.00 | 20,750.00 | 20,339.37 | 46,285 |
| 2023-12-04 | 20,450.00 | 20,450.00 | 19,940.00 | 20,300.00 | 19,898.27 | 28,644 |
| 2023-12-01 | 19,800.00 | 20,550.00 | 19,680.00 | 20,200.00 | 19,800.25 | 18,501 |
| 2023-11-30 | 19,650.00 | 19,880.00 | 19,640.00 | 19,810.00 | 19,417.97 | 14,670 |
| 2023-11-29 | 19,970.00 | 20,000.00 | 19,620.00 | 19,870.00 | 19,476.78 | 19,656 |
| 2023-11-28 | 20,050.00 | 20,100.00 | 19,810.00 | 19,970.00 | 19,574.80 | 12,953 |
| 2023-11-27 | 20,500.00 | 20,500.00 | 19,840.00 | 19,840.00 | 19,447.37 | 41,521 |
| 2023-11-24 | 19,900.00 | 20,450.00 | 19,740.00 | 20,250.00 | 19,849.26 | 34,077 |
| 2023-11-23 | 19,680.00 | 19,910.00 | 19,520.00 | 19,860.00 | 19,466.98 | 21,820 |
| 2023-11-22 | 19,800.00 | 19,800.00 | 19,480.00 | 19,740.00 | 19,349.35 | 29,077 |
| 2023-11-21 | 19,790.00 | 19,820.00 | 19,480.00 | 19,740.00 | 19,349.35 | 39,606 |
| 2023-11-20 | 19,290.00 | 19,950.00 | 19,200.00 | 19,740.00 | 19,349.35 | 45,528 |
| 2023-11-17 | 19,500.00 | 19,500.00 | 19,050.00 | 19,290.00 | 18,908.26 | 18,443 |
| 2023-11-16 | 19,680.00 | 19,700.00 | 19,350.00 | 19,580.00 | 19,192.52 | 22,014 |
| 2023-11-15 | 19,670.00 | 19,730.00 | 19,340.00 | 19,570.00 | 19,182.72 | 20,579 |
| 2023-11-14 | 18,780.00 | 19,290.00 | 18,720.00 | 19,290.00 | 18,908.26 | 21,499 |
| 2023-11-13 | 18,790.00 | 19,100.00 | 18,580.00 | 18,680.00 | 18,310.33 | 13,167 |
| 2023-11-10 | 19,200.00 | 19,440.00 | 18,520.00 | 18,900.00 | 18,525.98 | 24,287 |
| 2023-11-09 | 19,800.00 | 19,800.00 | 19,160.00 | 19,450.00 | 19,065.09 | 17,399 |
| 2023-11-08 | 19,700.00 | 19,830.00 | 19,390.00 | 19,500.00 | 19,114.10 | 24,991 |
| 2023-11-07 | 19,870.00 | 19,900.00 | 19,260.00 | 19,510.00 | 19,123.91 | 28,693 |
| 2023-11-06 | 19,480.00 | 19,870.00 | 19,110.00 | 19,870.00 | 19,476.78 | 52,770 |
| 2023-11-03 | 18,950.00 | 19,190.00 | 18,650.00 | 19,030.00 | 18,653.40 | 33,026 |
| 2023-11-02 | 18,820.00 | 19,290.00 | 18,600.00 | 18,940.00 | 18,565.19 | 54,335 |
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.