coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 35,700.00 | 38,900.00 | 35,150.00 | 37,800.00 | 37,051.95 | 241,895 |
| 2023-02-07 | 34,400.00 | 35,750.00 | 34,100.00 | 35,600.00 | 34,895.49 | 85,843 |
| 2023-02-06 | 35,200.00 | 35,300.00 | 33,800.00 | 34,600.00 | 33,915.28 | 137,034 |
| 2023-02-03 | 35,850.00 | 36,350.00 | 34,700.00 | 35,900.00 | 35,189.55 | 131,586 |
| 2023-02-02 | 34,100.00 | 36,400.00 | 34,000.00 | 35,750.00 | 35,042.52 | 185,013 |
| 2023-02-01 | 33,350.00 | 34,500.00 | 33,250.00 | 33,600.00 | 32,935.07 | 67,589 |
| 2023-01-31 | 32,550.00 | 33,500.00 | 32,500.00 | 33,250.00 | 32,592.00 | 56,826 |
| 2023-01-30 | 33,800.00 | 34,300.00 | 32,700.00 | 32,950.00 | 32,297.93 | 77,740 |
| 2023-01-27 | 33,850.00 | 34,600.00 | 33,450.00 | 34,150.00 | 33,474.19 | 121,148 |
| 2023-01-26 | 35,150.00 | 35,750.00 | 33,300.00 | 33,800.00 | 33,131.11 | 151,625 |
| 2023-01-25 | 34,900.00 | 35,100.00 | 34,150.00 | 34,900.00 | 34,209.34 | 106,394 |
| 2023-01-20 | 32,450.00 | 34,950.00 | 32,100.00 | 34,400.00 | 33,719.24 | 287,130 |
| 2023-01-19 | 31,950.00 | 32,250.00 | 31,250.00 | 32,200.00 | 31,562.78 | 41,442 |
| 2023-01-18 | 31,600.00 | 32,500.00 | 31,300.00 | 32,100.00 | 31,464.75 | 52,948 |
| 2023-01-17 | 32,750.00 | 33,300.00 | 31,500.00 | 31,650.00 | 31,023.66 | 63,457 |
| 2023-01-16 | 33,050.00 | 33,500.00 | 32,350.00 | 32,700.00 | 32,052.88 | 40,859 |
| 2023-01-13 | 31,400.00 | 33,300.00 | 31,350.00 | 32,750.00 | 32,101.89 | 91,900 |
| 2023-01-12 | 31,750.00 | 32,600.00 | 31,600.00 | 31,600.00 | 30,974.65 | 41,091 |
| 2023-01-11 | 31,500.00 | 32,200.00 | 31,500.00 | 31,600.00 | 30,974.65 | 32,281 |
| 2023-01-10 | 31,650.00 | 31,800.00 | 31,100.00 | 31,200.00 | 30,582.57 | 29,612 |
| 2023-01-09 | 31,000.00 | 31,700.00 | 31,000.00 | 31,650.00 | 31,023.66 | 40,224 |
| 2023-01-06 | 29,700.00 | 30,900.00 | 29,500.00 | 30,650.00 | 30,043.45 | 46,640 |
| 2023-01-05 | 30,000.00 | 30,450.00 | 29,700.00 | 29,700.00 | 29,112.25 | 43,406 |
| 2023-01-04 | 29,200.00 | 30,200.00 | 29,200.00 | 30,200.00 | 29,602.35 | 50,012 |
| 2023-01-03 | 30,450.00 | 30,950.00 | 29,200.00 | 29,750.00 | 29,161.26 | 62,692 |
| 2023-01-02 | 32,750.00 | 33,150.00 | 30,500.00 | 30,550.00 | 29,945.43 | 53,010 |
| 2022-12-29 | 33,300.00 | 33,400.00 | 32,150.00 | 32,750.00 | 32,101.89 | 53,378 |
| 2022-12-28 | 34,100.00 | 34,300.00 | 33,050.00 | 33,200.00 | 32,542.99 | 96,627 |
| 2022-12-27 | 31,850.00 | 33,900.00 | 31,850.00 | 33,650.00 | 32,886.06 | 140,935 |
| 2022-12-26 | 29,750.00 | 31,900.00 | 29,450.00 | 31,600.00 | 30,882.60 | 40,307 |
| 2022-12-23 | 30,250.00 | 30,350.00 | 29,700.00 | 30,000.00 | 29,318.92 | 22,572 |
| 2022-12-22 | 30,100.00 | 30,650.00 | 30,100.00 | 30,600.00 | 29,905.30 | 21,866 |
| 2022-12-21 | 30,450.00 | 30,750.00 | 30,000.00 | 30,100.00 | 29,416.65 | 21,319 |
| 2022-12-20 | 30,150.00 | 30,600.00 | 30,000.00 | 30,000.00 | 29,318.92 | 26,029 |
| 2022-12-19 | 30,650.00 | 30,900.00 | 30,050.00 | 30,650.00 | 29,954.17 | 16,648 |
| 2022-12-16 | 30,450.00 | 30,450.00 | 29,900.00 | 30,350.00 | 29,660.98 | 30,926 |
| 2022-12-15 | 31,100.00 | 31,400.00 | 30,750.00 | 30,850.00 | 30,149.63 | 18,313 |
| 2022-12-14 | 30,450.00 | 31,400.00 | 30,300.00 | 31,350.00 | 30,638.28 | 23,216 |
| 2022-12-13 | 31,400.00 | 31,400.00 | 30,300.00 | 30,300.00 | 29,612.11 | 63,485 |
| 2022-12-12 | 31,400.00 | 31,750.00 | 31,000.00 | 31,100.00 | 30,393.95 | 19,088 |
| 2022-12-09 | 31,200.00 | 32,150.00 | 30,850.00 | 31,400.00 | 30,687.14 | 42,162 |
| 2022-12-08 | 31,550.00 | 31,900.00 | 31,100.00 | 31,100.00 | 30,393.95 | 44,178 |
| 2022-12-07 | 31,100.00 | 31,850.00 | 31,050.00 | 31,450.00 | 30,736.01 | 23,900 |
| 2022-12-06 | 31,400.00 | 31,650.00 | 31,100.00 | 31,500.00 | 30,784.87 | 32,163 |
| 2022-12-05 | 31,950.00 | 31,950.00 | 31,450.00 | 31,700.00 | 30,980.33 | 24,170 |
| 2022-12-02 | 31,500.00 | 32,050.00 | 30,700.00 | 31,600.00 | 30,882.60 | 28,862 |
| 2022-12-01 | 32,150.00 | 32,450.00 | 31,650.00 | 31,800.00 | 31,078.06 | 35,441 |
| 2022-11-30 | 31,350.00 | 31,400.00 | 30,900.00 | 31,400.00 | 30,687.14 | 18,361 |
| 2022-11-29 | 31,000.00 | 31,700.00 | 30,900.00 | 31,300.00 | 30,589.41 | 18,113 |
| 2022-11-28 | 32,500.00 | 32,500.00 | 30,950.00 | 31,000.00 | 30,296.22 | 38,274 |
| 2022-11-25 | 31,300.00 | 32,400.00 | 30,750.00 | 32,050.00 | 31,322.38 | 43,376 |
| 2022-11-24 | 31,500.00 | 31,900.00 | 31,100.00 | 31,300.00 | 30,589.41 | 27,685 |
| 2022-11-23 | 30,650.00 | 31,950.00 | 30,650.00 | 31,450.00 | 30,736.01 | 47,084 |
| 2022-11-22 | 29,900.00 | 31,600.00 | 29,850.00 | 30,750.00 | 30,051.90 | 51,509 |
| 2022-11-21 | 30,350.00 | 30,350.00 | 29,600.00 | 29,900.00 | 29,221.19 | 35,298 |
| 2022-11-18 | 30,050.00 | 31,150.00 | 30,050.00 | 30,350.00 | 29,660.98 | 31,053 |
| 2022-11-17 | 30,950.00 | 31,200.00 | 30,450.00 | 30,500.00 | 29,807.57 | 41,392 |
| 2022-11-16 | 30,300.00 | 31,500.00 | 29,650.00 | 31,250.00 | 30,540.55 | 86,507 |
| 2022-11-15 | 29,200.00 | 29,950.00 | 28,750.00 | 29,750.00 | 29,074.60 | 40,699 |
| 2022-11-14 | 28,650.00 | 30,900.00 | 28,250.00 | 29,000.00 | 28,341.63 | 146,035 |
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.