coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 27,600.00 | 28,750.00 | 27,300.00 | 28,600.00 | 27,950.71 | 83,192 |
| 2022-11-10 | 26,350.00 | 27,150.00 | 26,300.00 | 26,700.00 | 26,093.84 | 21,902 |
| 2022-11-09 | 28,300.00 | 28,300.00 | 27,200.00 | 27,200.00 | 26,582.49 | 26,078 |
| 2022-11-08 | 26,800.00 | 27,600.00 | 26,700.00 | 27,500.00 | 26,875.68 | 25,014 |
| 2022-11-07 | 26,900.00 | 27,250.00 | 26,350.00 | 27,050.00 | 26,435.90 | 10,973 |
| 2022-11-04 | 26,450.00 | 26,850.00 | 26,200.00 | 26,650.00 | 26,044.98 | 15,206 |
| 2022-11-03 | 26,500.00 | 27,200.00 | 26,500.00 | 26,650.00 | 26,044.98 | 10,883 |
| 2022-11-02 | 26,950.00 | 27,300.00 | 26,650.00 | 27,250.00 | 26,631.36 | 17,457 |
| 2022-11-01 | 27,300.00 | 27,500.00 | 26,850.00 | 27,200.00 | 26,582.49 | 16,546 |
| 2022-10-31 | 26,900.00 | 27,300.00 | 26,550.00 | 27,200.00 | 26,582.49 | 11,417 |
| 2022-10-28 | 27,000.00 | 27,450.00 | 26,550.00 | 26,700.00 | 26,093.84 | 19,406 |
| 2022-10-27 | 25,750.00 | 27,500.00 | 25,750.00 | 27,000.00 | 26,387.03 | 40,338 |
| 2022-10-26 | 25,700.00 | 26,400.00 | 25,700.00 | 26,000.00 | 25,409.73 | 17,249 |
| 2022-10-25 | 25,750.00 | 26,550.00 | 25,650.00 | 25,950.00 | 25,360.87 | 11,707 |
| 2022-10-24 | 25,400.00 | 26,300.00 | 25,400.00 | 26,300.00 | 25,702.92 | 23,526 |
| 2022-10-21 | 24,600.00 | 25,450.00 | 24,550.00 | 25,050.00 | 24,481.30 | 9,111 |
| 2022-10-20 | 25,300.00 | 25,750.00 | 25,050.00 | 25,250.00 | 24,676.76 | 16,866 |
| 2022-10-19 | 25,850.00 | 26,550.00 | 25,550.00 | 25,650.00 | 25,067.68 | 17,216 |
| 2022-10-18 | 25,100.00 | 26,100.00 | 25,100.00 | 26,100.00 | 25,507.46 | 22,310 |
| 2022-10-17 | 24,800.00 | 25,150.00 | 24,150.00 | 24,800.00 | 24,236.98 | 11,744 |
| 2022-10-14 | 24,800.00 | 25,300.00 | 24,650.00 | 25,300.00 | 24,725.63 | 17,823 |
| 2022-10-13 | 25,500.00 | 25,500.00 | 24,150.00 | 24,250.00 | 23,699.46 | 29,399 |
| 2022-10-12 | 24,600.00 | 25,600.00 | 23,950.00 | 25,300.00 | 24,725.63 | 23,297 |
| 2022-10-11 | 24,850.00 | 25,900.00 | 24,300.00 | 24,900.00 | 24,334.71 | 29,586 |
| 2022-10-07 | 26,050.00 | 26,250.00 | 25,550.00 | 25,550.00 | 24,969.95 | 18,680 |
| 2022-10-06 | 26,050.00 | 26,700.00 | 26,000.00 | 26,550.00 | 25,947.25 | 15,119 |
| 2022-10-05 | 27,300.00 | 27,300.00 | 26,050.00 | 26,050.00 | 25,458.60 | 47,144 |
| 2022-10-04 | 25,900.00 | 26,800.00 | 25,900.00 | 26,800.00 | 26,191.57 | 22,717 |
| 2022-09-30 | 25,000.00 | 25,600.00 | 24,900.00 | 25,500.00 | 24,921.09 | 20,348 |
| 2022-09-29 | 25,350.00 | 26,450.00 | 25,300.00 | 25,500.00 | 24,921.09 | 46,039 |
| 2022-09-28 | 25,950.00 | 26,200.00 | 24,500.00 | 25,150.00 | 24,579.03 | 51,522 |
| 2022-09-27 | 26,500.00 | 26,950.00 | 25,500.00 | 26,350.00 | 25,751.79 | 44,997 |
| 2022-09-26 | 27,250.00 | 27,400.00 | 25,800.00 | 26,500.00 | 25,898.38 | 70,436 |
| 2022-09-23 | 28,500.00 | 28,850.00 | 27,600.00 | 27,600.00 | 26,973.41 | 35,750 |
| 2022-09-22 | 28,550.00 | 28,850.00 | 27,700.00 | 28,600.00 | 27,950.71 | 55,097 |
| 2022-09-21 | 29,000.00 | 29,450.00 | 28,700.00 | 29,150.00 | 28,488.22 | 31,970 |
| 2022-09-20 | 29,300.00 | 29,800.00 | 28,100.00 | 29,250.00 | 28,585.95 | 25,427 |
| 2022-09-19 | 29,950.00 | 30,050.00 | 29,000.00 | 29,050.00 | 28,390.49 | 32,386 |
| 2022-09-16 | 29,950.00 | 30,200.00 | 29,600.00 | 29,650.00 | 28,976.87 | 32,553 |
| 2022-09-15 | 30,900.00 | 31,000.00 | 30,200.00 | 30,200.00 | 29,514.38 | 24,517 |
| 2022-09-14 | 30,100.00 | 30,650.00 | 29,800.00 | 30,500.00 | 29,807.57 | 33,257 |
| 2022-09-13 | 30,750.00 | 31,500.00 | 30,700.00 | 31,450.00 | 30,736.01 | 50,050 |
| 2022-09-08 | 29,300.00 | 30,550.00 | 29,300.00 | 29,950.00 | 29,270.06 | 50,347 |
| 2022-09-07 | 29,700.00 | 29,700.00 | 28,800.00 | 29,100.00 | 28,439.36 | 56,329 |
| 2022-09-06 | 29,950.00 | 30,300.00 | 29,650.00 | 29,700.00 | 29,025.73 | 55,520 |
| 2022-09-05 | 31,400.00 | 31,400.00 | 29,750.00 | 29,800.00 | 29,123.46 | 107,817 |
| 2022-09-02 | 29,900.00 | 34,700.00 | 29,600.00 | 31,550.00 | 30,833.74 | 475,935 |
| 2022-09-01 | 30,700.00 | 30,750.00 | 29,750.00 | 29,800.00 | 29,123.46 | 43,123 |
| 2022-08-31 | 30,200.00 | 31,450.00 | 30,050.00 | 31,000.00 | 30,296.22 | 38,737 |
| 2022-08-30 | 29,700.00 | 30,800.00 | 29,700.00 | 30,750.00 | 30,051.90 | 35,509 |
| 2022-08-29 | 30,100.00 | 30,200.00 | 29,600.00 | 29,700.00 | 29,025.73 | 85,403 |
| 2022-08-26 | 31,400.00 | 31,450.00 | 30,950.00 | 31,050.00 | 30,345.09 | 24,483 |
| 2022-08-25 | 30,100.00 | 31,500.00 | 30,100.00 | 31,200.00 | 30,491.68 | 42,078 |
| 2022-08-24 | 30,400.00 | 30,650.00 | 30,000.00 | 30,150.00 | 29,465.52 | 39,772 |
| 2022-08-23 | 30,100.00 | 31,050.00 | 30,100.00 | 30,250.00 | 29,563.25 | 52,348 |
| 2022-08-22 | 31,850.00 | 31,850.00 | 30,550.00 | 30,650.00 | 29,954.17 | 72,488 |
| 2022-08-19 | 32,450.00 | 32,500.00 | 31,350.00 | 31,950.00 | 31,224.65 | 56,621 |
| 2022-08-18 | 33,950.00 | 33,950.00 | 32,300.00 | 32,450.00 | 31,713.30 | 76,267 |
| 2022-08-17 | 35,150.00 | 35,500.00 | 33,650.00 | 33,950.00 | 33,179.25 | 66,925 |
| 2022-08-16 | 35,150.00 | 35,750.00 | 34,650.00 | 35,400.00 | 34,596.33 | 58,470 |
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.