coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 18,300.00 | 18,710.00 | 18,250.00 | 18,500.00 | 18,133.89 | 16,310 |
| 2023-10-31 | 18,710.00 | 18,800.00 | 18,120.00 | 18,300.00 | 17,937.85 | 20,410 |
| 2023-10-30 | 18,900.00 | 19,070.00 | 18,570.00 | 18,770.00 | 18,398.55 | 23,397 |
| 2023-10-27 | 19,280.00 | 19,280.00 | 18,300.00 | 18,940.00 | 18,565.19 | 28,935 |
| 2023-10-26 | 18,880.00 | 19,220.00 | 18,630.00 | 18,920.00 | 18,545.58 | 27,631 |
| 2023-10-25 | 19,400.00 | 19,400.00 | 18,940.00 | 19,230.00 | 18,849.45 | 16,967 |
| 2023-10-24 | 18,880.00 | 19,330.00 | 18,320.00 | 19,290.00 | 18,908.26 | 45,453 |
| 2023-10-23 | 18,680.00 | 18,910.00 | 18,480.00 | 18,680.00 | 18,310.33 | 20,124 |
| 2023-10-20 | 18,990.00 | 19,200.00 | 18,310.00 | 18,910.00 | 18,535.78 | 37,321 |
| 2023-10-19 | 19,200.00 | 19,200.00 | 18,770.00 | 18,870.00 | 18,496.57 | 31,907 |
| 2023-10-18 | 19,600.00 | 19,880.00 | 19,360.00 | 19,450.00 | 19,065.09 | 14,068 |
| 2023-10-17 | 19,480.00 | 19,960.00 | 19,480.00 | 19,810.00 | 19,417.97 | 20,591 |
| 2023-10-16 | 19,690.00 | 19,720.00 | 19,270.00 | 19,480.00 | 19,094.50 | 22,162 |
| 2023-10-13 | 19,910.00 | 20,150.00 | 19,630.00 | 19,690.00 | 19,300.34 | 16,685 |
| 2023-10-12 | 19,940.00 | 20,150.00 | 19,870.00 | 20,100.00 | 19,702.23 | 18,494 |
| 2023-10-11 | 19,640.00 | 20,250.00 | 19,510.00 | 19,940.00 | 19,545.40 | 21,834 |
| 2023-10-10 | 20,200.00 | 20,400.00 | 19,410.00 | 19,610.00 | 19,221.93 | 25,416 |
| 2023-10-06 | 19,420.00 | 20,150.00 | 19,420.00 | 20,000.00 | 19,604.21 | 17,030 |
| 2023-10-05 | 19,640.00 | 20,200.00 | 19,300.00 | 19,460.00 | 19,074.89 | 45,769 |
| 2023-10-04 | 19,520.00 | 19,780.00 | 19,110.00 | 19,780.00 | 19,388.56 | 25,286 |
| 2023-09-27 | 19,020.00 | 19,810.00 | 19,020.00 | 19,660.00 | 19,270.94 | 26,159 |
| 2023-09-26 | 19,580.00 | 19,580.00 | 19,140.00 | 19,250.00 | 18,869.05 | 30,725 |
| 2023-09-25 | 20,000.00 | 20,050.00 | 19,450.00 | 19,580.00 | 19,192.52 | 33,626 |
| 2023-09-22 | 20,000.00 | 20,200.00 | 19,840.00 | 19,950.00 | 19,555.20 | 22,019 |
| 2023-09-21 | 20,700.00 | 20,700.00 | 19,840.00 | 20,100.00 | 19,702.23 | 50,282 |
| 2023-09-20 | 20,550.00 | 20,750.00 | 20,250.00 | 20,700.00 | 20,290.36 | 34,879 |
| 2023-09-19 | 20,350.00 | 20,650.00 | 20,300.00 | 20,450.00 | 20,045.30 | 16,051 |
| 2023-09-18 | 20,700.00 | 20,800.00 | 20,150.00 | 20,350.00 | 19,947.28 | 38,227 |
| 2023-09-15 | 20,400.00 | 21,050.00 | 20,400.00 | 20,950.00 | 20,535.41 | 43,474 |
| 2023-09-14 | 20,100.00 | 20,750.00 | 20,100.00 | 20,550.00 | 20,143.32 | 53,354 |
| 2023-09-13 | 20,850.00 | 20,950.00 | 19,840.00 | 20,250.00 | 19,849.26 | 74,488 |
| 2023-09-12 | 21,050.00 | 21,450.00 | 20,700.00 | 20,800.00 | 20,388.38 | 40,875 |
| 2023-09-11 | 21,050.00 | 21,100.00 | 20,550.00 | 21,050.00 | 20,633.43 | 38,562 |
| 2023-09-08 | 21,150.00 | 21,150.00 | 20,550.00 | 20,850.00 | 20,437.39 | 45,481 |
| 2023-09-07 | 20,750.00 | 21,000.00 | 20,650.00 | 20,850.00 | 20,437.39 | 49,590 |
| 2023-09-06 | 22,100.00 | 22,150.00 | 21,000.00 | 21,100.00 | 20,682.44 | 86,068 |
| 2023-09-05 | 21,850.00 | 22,550.00 | 21,650.00 | 22,100.00 | 21,662.65 | 62,584 |
| 2023-09-04 | 22,000.00 | 22,100.00 | 21,650.00 | 22,050.00 | 21,613.64 | 23,330 |
| 2023-09-01 | 22,250.00 | 22,350.00 | 21,700.00 | 21,950.00 | 21,515.62 | 54,021 |
| 2023-08-31 | 22,550.00 | 22,900.00 | 22,250.00 | 22,250.00 | 21,809.68 | 45,455 |
| 2023-08-30 | 22,850.00 | 23,000.00 | 22,500.00 | 22,650.00 | 22,201.77 | 48,758 |
| 2023-08-29 | 22,350.00 | 22,700.00 | 22,250.00 | 22,500.00 | 22,054.73 | 40,321 |
| 2023-08-28 | 22,600.00 | 23,000.00 | 22,200.00 | 22,300.00 | 21,858.69 | 42,584 |
| 2023-08-25 | 22,700.00 | 22,850.00 | 22,200.00 | 22,500.00 | 22,054.73 | 29,578 |
| 2023-08-24 | 22,750.00 | 23,000.00 | 22,450.00 | 22,750.00 | 22,299.79 | 25,601 |
| 2023-08-23 | 22,350.00 | 23,400.00 | 22,050.00 | 22,300.00 | 21,858.69 | 41,460 |
| 2023-08-22 | 23,000.00 | 23,750.00 | 22,500.00 | 22,650.00 | 22,201.77 | 31,263 |
| 2023-08-21 | 23,000.00 | 23,950.00 | 22,850.00 | 23,150.00 | 22,691.87 | 41,054 |
| 2023-08-18 | 22,550.00 | 23,000.00 | 22,450.00 | 23,000.00 | 22,544.84 | 30,596 |
| 2023-08-17 | 23,250.00 | 23,550.00 | 22,650.00 | 23,100.00 | 22,642.86 | 29,483 |
| 2023-08-16 | 24,950.00 | 24,950.00 | 22,950.00 | 23,500.00 | 23,034.95 | 92,486 |
| 2023-08-14 | 24,250.00 | 25,400.00 | 24,050.00 | 25,350.00 | 24,848.33 | 52,913 |
| 2023-08-11 | 24,150.00 | 24,650.00 | 24,050.00 | 24,250.00 | 23,770.10 | 25,083 |
| 2023-08-10 | 24,100.00 | 24,650.00 | 23,800.00 | 24,550.00 | 24,064.17 | 33,509 |
| 2023-08-09 | 24,400.00 | 24,600.00 | 24,150.00 | 24,350.00 | 23,868.12 | 25,029 |
| 2023-08-08 | 25,250.00 | 25,450.00 | 24,550.00 | 24,650.00 | 24,162.19 | 34,256 |
| 2023-08-07 | 24,300.00 | 25,300.00 | 24,100.00 | 25,000.00 | 24,505.26 | 39,030 |
| 2023-08-04 | 24,250.00 | 24,650.00 | 24,100.00 | 24,550.00 | 24,064.17 | 23,007 |
| 2023-08-03 | 24,300.00 | 24,800.00 | 24,000.00 | 24,650.00 | 24,162.19 | 34,904 |
| 2023-08-02 | 24,750.00 | 25,350.00 | 24,300.00 | 24,650.00 | 24,162.19 | 56,745 |
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.