coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 28,500.00 | 29,050.00 | 28,300.00 | 29,050.00 | 28,475.11 | 20,187 |
| 2023-05-04 | 28,750.00 | 29,200.00 | 28,350.00 | 28,400.00 | 27,837.98 | 28,932 |
| 2023-05-03 | 29,000.00 | 29,150.00 | 28,550.00 | 29,050.00 | 28,475.11 | 45,172 |
| 2023-05-02 | 28,600.00 | 29,300.00 | 28,100.00 | 29,150.00 | 28,573.13 | 37,067 |
| 2023-04-28 | 28,000.00 | 29,000.00 | 27,900.00 | 28,350.00 | 27,788.97 | 54,278 |
| 2023-04-27 | 28,500.00 | 28,850.00 | 27,700.00 | 27,900.00 | 27,347.87 | 49,114 |
| 2023-04-26 | 28,200.00 | 28,800.00 | 27,850.00 | 28,500.00 | 27,936.00 | 28,359 |
| 2023-04-25 | 28,850.00 | 29,050.00 | 28,150.00 | 28,400.00 | 27,837.98 | 61,148 |
| 2023-04-24 | 28,850.00 | 29,100.00 | 28,400.00 | 28,850.00 | 28,279.07 | 43,845 |
| 2023-04-21 | 28,750.00 | 29,300.00 | 28,200.00 | 28,950.00 | 28,377.09 | 71,402 |
| 2023-04-20 | 30,200.00 | 30,200.00 | 28,700.00 | 28,850.00 | 28,279.07 | 87,740 |
| 2023-04-19 | 30,150.00 | 30,600.00 | 29,850.00 | 29,900.00 | 29,308.29 | 48,886 |
| 2023-04-18 | 31,000.00 | 31,050.00 | 30,150.00 | 30,150.00 | 29,553.34 | 53,156 |
| 2023-04-17 | 32,100.00 | 32,100.00 | 30,950.00 | 31,000.00 | 30,386.52 | 80,294 |
| 2023-04-14 | 30,050.00 | 32,350.00 | 30,000.00 | 31,900.00 | 31,268.71 | 284,605 |
| 2023-04-13 | 29,950.00 | 30,250.00 | 29,350.00 | 30,050.00 | 29,455.32 | 41,698 |
| 2023-04-12 | 29,800.00 | 30,300.00 | 29,300.00 | 30,200.00 | 29,602.35 | 46,190 |
| 2023-04-11 | 29,200.00 | 29,900.00 | 29,050.00 | 29,750.00 | 29,161.26 | 49,203 |
| 2023-04-10 | 29,800.00 | 29,850.00 | 29,100.00 | 29,200.00 | 28,622.14 | 56,148 |
| 2023-04-07 | 30,300.00 | 30,450.00 | 29,850.00 | 29,850.00 | 29,259.28 | 54,296 |
| 2023-04-06 | 29,850.00 | 30,100.00 | 28,900.00 | 29,500.00 | 28,916.21 | 74,779 |
| 2023-04-05 | 30,100.00 | 30,150.00 | 29,500.00 | 29,850.00 | 29,259.28 | 63,226 |
| 2023-04-04 | 29,200.00 | 30,150.00 | 28,800.00 | 30,050.00 | 29,455.32 | 86,206 |
| 2023-04-03 | 28,950.00 | 29,400.00 | 28,600.00 | 28,900.00 | 28,328.08 | 45,272 |
| 2023-03-31 | 28,650.00 | 29,000.00 | 28,350.00 | 28,900.00 | 28,328.08 | 42,175 |
| 2023-03-30 | 28,950.00 | 28,950.00 | 28,250.00 | 28,650.00 | 28,083.03 | 64,901 |
| 2023-03-29 | 28,850.00 | 28,850.00 | 28,050.00 | 28,550.00 | 27,985.01 | 46,551 |
| 2023-03-28 | 28,550.00 | 28,900.00 | 28,050.00 | 28,400.00 | 27,837.98 | 44,586 |
| 2023-03-27 | 28,200.00 | 28,750.00 | 27,400.00 | 28,550.00 | 27,985.01 | 47,827 |
| 2023-03-24 | 28,100.00 | 28,300.00 | 27,600.00 | 28,150.00 | 27,592.92 | 53,858 |
| 2023-03-23 | 28,450.00 | 28,850.00 | 27,950.00 | 28,050.00 | 27,494.90 | 81,891 |
| 2023-03-22 | 28,850.00 | 29,250.00 | 28,550.00 | 29,150.00 | 28,573.13 | 35,864 |
| 2023-03-21 | 28,900.00 | 29,150.00 | 28,500.00 | 28,550.00 | 27,985.01 | 31,800 |
| 2023-03-20 | 29,600.00 | 29,600.00 | 28,650.00 | 28,900.00 | 28,328.08 | 42,288 |
| 2023-03-17 | 29,150.00 | 29,500.00 | 28,650.00 | 28,900.00 | 28,328.08 | 38,298 |
| 2023-03-16 | 27,550.00 | 28,400.00 | 26,600.00 | 28,350.00 | 27,788.97 | 65,159 |
| 2023-03-15 | 28,450.00 | 28,900.00 | 27,450.00 | 27,900.00 | 27,347.87 | 82,841 |
| 2023-03-14 | 29,300.00 | 29,300.00 | 27,750.00 | 27,800.00 | 27,249.85 | 99,818 |
| 2023-03-13 | 29,050.00 | 29,600.00 | 28,350.00 | 29,550.00 | 28,965.22 | 57,327 |
| 2023-03-10 | 30,500.00 | 30,700.00 | 29,350.00 | 29,400.00 | 28,818.19 | 117,884 |
| 2023-03-09 | 31,300.00 | 31,900.00 | 30,850.00 | 31,200.00 | 30,582.57 | 62,009 |
| 2023-03-08 | 31,400.00 | 31,450.00 | 30,950.00 | 31,300.00 | 30,680.59 | 58,988 |
| 2023-03-07 | 32,000.00 | 32,000.00 | 31,250.00 | 31,700.00 | 31,072.67 | 73,024 |
| 2023-03-06 | 32,000.00 | 32,150.00 | 31,350.00 | 32,000.00 | 31,366.73 | 61,720 |
| 2023-03-03 | 31,500.00 | 32,350.00 | 31,450.00 | 31,850.00 | 31,219.70 | 67,455 |
| 2023-03-02 | 31,850.00 | 32,150.00 | 31,300.00 | 31,400.00 | 30,778.61 | 65,149 |
| 2023-02-28 | 32,000.00 | 32,650.00 | 31,650.00 | 31,750.00 | 31,121.68 | 102,009 |
| 2023-02-27 | 31,200.00 | 31,800.00 | 30,750.00 | 31,600.00 | 30,974.65 | 67,074 |
| 2023-02-24 | 31,600.00 | 32,850.00 | 31,450.00 | 31,700.00 | 31,072.67 | 135,734 |
| 2023-02-23 | 31,450.00 | 32,400.00 | 31,450.00 | 31,650.00 | 31,023.66 | 78,188 |
| 2023-02-22 | 32,200.00 | 32,200.00 | 31,200.00 | 31,450.00 | 30,827.62 | 78,219 |
| 2023-02-21 | 32,250.00 | 33,150.00 | 31,700.00 | 32,400.00 | 31,758.82 | 117,566 |
| 2023-02-20 | 31,450.00 | 32,700.00 | 31,450.00 | 32,200.00 | 31,562.78 | 107,842 |
| 2023-02-17 | 31,450.00 | 32,500.00 | 30,950.00 | 31,600.00 | 30,974.65 | 84,247 |
| 2023-02-16 | 31,450.00 | 33,500.00 | 31,400.00 | 31,800.00 | 31,170.69 | 217,832 |
| 2023-02-15 | 32,300.00 | 32,650.00 | 30,850.00 | 31,000.00 | 30,386.52 | 116,772 |
| 2023-02-14 | 33,100.00 | 33,200.00 | 32,100.00 | 32,250.00 | 31,611.79 | 164,192 |
| 2023-02-13 | 35,000.00 | 35,000.00 | 32,700.00 | 32,750.00 | 32,101.89 | 263,137 |
| 2023-02-10 | 36,850.00 | 36,950.00 | 35,200.00 | 35,250.00 | 34,552.42 | 76,309 |
| 2023-02-09 | 37,950.00 | 38,000.00 | 36,350.00 | 37,000.00 | 36,267.79 | 142,388 |
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.