coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 23,800.00 | 25,400.00 | 23,650.00 | 25,000.00 | 24,505.26 | 82,450 |
| 2023-07-31 | 24,150.00 | 24,750.00 | 23,350.00 | 24,050.00 | 23,574.06 | 59,316 |
| 2023-07-28 | 23,350.00 | 24,450.00 | 22,400.00 | 24,150.00 | 23,672.08 | 139,578 |
| 2023-07-27 | 21,350.00 | 23,000.00 | 21,350.00 | 23,000.00 | 22,544.84 | 90,367 |
| 2023-07-26 | 22,700.00 | 22,900.00 | 20,700.00 | 21,300.00 | 20,878.48 | 262,102 |
| 2023-07-25 | 23,700.00 | 24,250.00 | 22,700.00 | 22,700.00 | 22,250.78 | 94,911 |
| 2023-07-24 | 24,000.00 | 24,750.00 | 23,300.00 | 24,050.00 | 23,574.06 | 110,123 |
| 2023-07-21 | 23,150.00 | 24,650.00 | 23,150.00 | 24,350.00 | 23,868.12 | 78,240 |
| 2023-07-20 | 23,450.00 | 23,600.00 | 23,050.00 | 23,550.00 | 23,083.96 | 35,641 |
| 2023-07-19 | 23,150.00 | 23,450.00 | 22,900.00 | 23,400.00 | 22,936.92 | 42,008 |
| 2023-07-18 | 23,650.00 | 24,200.00 | 22,950.00 | 23,000.00 | 22,544.84 | 60,334 |
| 2023-07-17 | 23,250.00 | 24,000.00 | 23,050.00 | 23,900.00 | 23,427.03 | 33,472 |
| 2023-07-14 | 24,250.00 | 24,300.00 | 23,650.00 | 23,750.00 | 23,280.00 | 38,024 |
| 2023-07-13 | 24,500.00 | 24,500.00 | 23,800.00 | 24,000.00 | 23,525.05 | 32,224 |
| 2023-07-12 | 23,800.00 | 24,250.00 | 23,400.00 | 24,050.00 | 23,574.06 | 41,397 |
| 2023-07-11 | 23,150.00 | 24,700.00 | 23,150.00 | 24,000.00 | 23,525.05 | 90,878 |
| 2023-07-10 | 22,300.00 | 23,750.00 | 21,950.00 | 22,950.00 | 22,495.83 | 83,231 |
| 2023-07-07 | 22,500.00 | 22,950.00 | 22,200.00 | 22,300.00 | 21,858.69 | 54,909 |
| 2023-07-06 | 23,800.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,397.81 | 88,319 |
| 2023-07-05 | 24,450.00 | 24,650.00 | 23,700.00 | 23,750.00 | 23,280.00 | 82,025 |
| 2023-07-04 | 24,800.00 | 24,850.00 | 24,000.00 | 24,450.00 | 23,966.14 | 69,296 |
| 2023-07-03 | 25,200.00 | 25,550.00 | 24,750.00 | 24,800.00 | 24,309.22 | 69,578 |
| 2023-06-30 | 26,550.00 | 26,550.00 | 23,900.00 | 25,400.00 | 24,897.34 | 138,418 |
| 2023-06-29 | 26,400.00 | 27,100.00 | 25,550.00 | 26,100.00 | 25,583.49 | 160,456 |
| 2023-06-28 | 24,950.00 | 26,050.00 | 24,700.00 | 25,850.00 | 25,338.44 | 70,766 |
| 2023-06-27 | 25,450.00 | 25,550.00 | 24,950.00 | 24,950.00 | 24,456.25 | 32,329 |
| 2023-06-26 | 24,800.00 | 25,800.00 | 24,400.00 | 25,400.00 | 24,897.34 | 62,874 |
| 2023-06-23 | 25,250.00 | 25,350.00 | 24,750.00 | 24,800.00 | 24,309.22 | 38,825 |
| 2023-06-22 | 25,000.00 | 25,400.00 | 24,800.00 | 25,250.00 | 24,750.31 | 25,714 |
| 2023-06-21 | 25,350.00 | 25,350.00 | 25,000.00 | 25,000.00 | 24,505.26 | 35,517 |
| 2023-06-20 | 25,500.00 | 25,900.00 | 25,100.00 | 25,550.00 | 25,044.38 | 40,244 |
| 2023-06-19 | 26,100.00 | 26,200.00 | 25,500.00 | 25,750.00 | 25,240.42 | 40,257 |
| 2023-06-16 | 25,800.00 | 26,350.00 | 25,450.00 | 26,250.00 | 25,730.52 | 43,853 |
| 2023-06-15 | 26,100.00 | 26,400.00 | 25,450.00 | 25,550.00 | 25,044.38 | 64,574 |
| 2023-06-14 | 27,000.00 | 27,000.00 | 26,050.00 | 26,100.00 | 25,583.49 | 69,668 |
| 2023-06-13 | 27,200.00 | 27,500.00 | 26,800.00 | 26,950.00 | 26,416.67 | 34,481 |
| 2023-06-12 | 27,900.00 | 27,900.00 | 26,950.00 | 27,100.00 | 26,563.70 | 43,845 |
| 2023-06-09 | 27,800.00 | 28,150.00 | 27,650.00 | 27,900.00 | 27,347.87 | 38,873 |
| 2023-06-08 | 28,450.00 | 28,550.00 | 27,500.00 | 27,950.00 | 27,396.88 | 73,880 |
| 2023-06-07 | 28,300.00 | 28,950.00 | 28,300.00 | 28,400.00 | 27,837.98 | 35,873 |
| 2023-06-05 | 28,400.00 | 28,650.00 | 28,200.00 | 28,450.00 | 27,886.99 | 24,587 |
| 2023-06-02 | 28,350.00 | 28,850.00 | 28,350.00 | 28,400.00 | 27,837.98 | 25,170 |
| 2023-06-01 | 28,550.00 | 28,850.00 | 28,150.00 | 28,500.00 | 27,936.00 | 25,476 |
| 2023-05-31 | 29,050.00 | 29,150.00 | 28,400.00 | 28,750.00 | 28,181.05 | 23,961 |
| 2023-05-30 | 28,300.00 | 29,050.00 | 28,300.00 | 28,950.00 | 28,377.09 | 33,868 |
| 2023-05-26 | 28,550.00 | 28,900.00 | 28,150.00 | 28,350.00 | 27,788.97 | 20,956 |
| 2023-05-25 | 28,650.00 | 29,000.00 | 28,150.00 | 28,700.00 | 28,132.04 | 31,702 |
| 2023-05-24 | 28,750.00 | 28,950.00 | 28,350.00 | 28,550.00 | 27,985.01 | 23,687 |
| 2023-05-23 | 28,600.00 | 29,100.00 | 28,450.00 | 28,900.00 | 28,328.08 | 34,520 |
| 2023-05-22 | 28,300.00 | 29,000.00 | 28,200.00 | 28,700.00 | 28,132.04 | 31,486 |
| 2023-05-19 | 27,500.00 | 28,250.00 | 27,350.00 | 28,250.00 | 27,690.94 | 42,286 |
| 2023-05-18 | 27,150.00 | 27,700.00 | 26,600.00 | 27,150.00 | 26,612.71 | 84,490 |
| 2023-05-17 | 26,900.00 | 27,550.00 | 26,450.00 | 27,300.00 | 26,759.74 | 31,096 |
| 2023-05-16 | 28,450.00 | 28,450.00 | 26,850.00 | 26,900.00 | 26,367.66 | 68,659 |
| 2023-05-15 | 27,700.00 | 28,300.00 | 27,700.00 | 28,250.00 | 27,690.94 | 27,426 |
| 2023-05-12 | 28,250.00 | 28,300.00 | 27,800.00 | 28,000.00 | 27,445.89 | 24,314 |
| 2023-05-11 | 28,350.00 | 28,900.00 | 28,150.00 | 28,500.00 | 27,936.00 | 35,965 |
| 2023-05-10 | 28,550.00 | 28,700.00 | 27,950.00 | 28,150.00 | 27,592.92 | 24,904 |
| 2023-05-09 | 29,100.00 | 29,100.00 | 28,150.00 | 28,400.00 | 27,837.98 | 33,716 |
| 2023-05-08 | 28,500.00 | 29,050.00 | 28,300.00 | 29,050.00 | 28,475.11 | 20,187 |
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.