coocon Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	35,250.00	35,500.00	34,500.00	35,150.00	34,352.01	44,004
2022-08-11	34,600.00	35,200.00	34,350.00	34,750.00	33,961.09	40,524
2022-08-10	35,600.00	36,200.00	33,600.00	34,050.00	33,276.98	125,385
2022-08-09	34,500.00	36,000.00	34,200.00	35,150.00	34,352.01	90,204
2022-08-08	35,000.00	35,000.00	34,100.00	34,450.00	33,667.90	38,259
2022-08-05	34,100.00	35,400.00	34,050.00	35,100.00	34,303.14	38,863
2022-08-04	34,500.00	35,250.00	33,750.00	34,550.00	33,765.63	55,104
2022-08-03	33,050.00	34,900.00	33,000.00	34,500.00	33,716.76	47,989
2022-08-02	33,200.00	33,350.00	32,800.00	33,300.00	32,544.01	16,655
2022-08-01	33,350.00	33,750.00	33,000.00	33,250.00	32,495.14	25,657
2022-07-29	33,650.00	34,300.00	33,150.00	33,350.00	32,592.87	40,229
2022-07-28	33,350.00	33,800.00	32,700.00	33,000.00	32,250.82	38,001
2022-07-27	32,400.00	33,000.00	32,100.00	32,950.00	32,201.95	24,521
2022-07-26	31,800.00	32,700.00	31,800.00	32,400.00	31,664.44	16,541
2022-07-25	31,350.00	32,600.00	31,250.00	32,500.00	31,762.17	22,843
2022-07-22	33,000.00	33,100.00	31,800.00	31,800.00	31,078.06	26,094
2022-07-21	32,500.00	33,150.00	32,500.00	32,900.00	32,153.09	19,381
2022-07-20	32,800.00	33,500.00	32,500.00	32,750.00	32,006.49	39,038
2022-07-19	32,100.00	32,400.00	31,700.00	32,300.00	31,566.71	20,132
2022-07-18	31,450.00	32,450.00	31,350.00	32,400.00	31,664.44	35,643
2022-07-15	31,250.00	31,550.00	30,450.00	31,200.00	30,491.68	27,983
2022-07-14	31,100.00	31,700.00	30,500.00	31,200.00	30,491.68	35,392
2022-07-13	32,200.00	32,300.00	31,050.00	31,700.00	30,980.33	34,268
2022-07-12	32,050.00	32,550.00	31,400.00	31,700.00	30,980.33	29,851
2022-07-11	32,650.00	33,200.00	31,800.00	32,500.00	31,762.17	31,207
2022-07-08	33,450.00	33,700.00	32,350.00	32,800.00	32,055.36	67,650
2022-07-07	32,050.00	33,650.00	31,850.00	33,350.00	32,592.87	70,852
2022-07-06	32,450.00	33,150.00	31,600.00	32,000.00	31,273.52	50,150
2022-07-05	31,350.00	33,100.00	31,300.00	32,450.00	31,713.30	68,096
2022-07-04	30,150.00	31,950.00	29,750.00	31,250.00	30,540.55	57,045
2022-07-01	31,900.00	32,050.00	29,950.00	30,050.00	29,367.79	45,790
2022-06-30	30,850.00	32,900.00	30,850.00	31,700.00	30,980.33	54,836
2022-06-29	31,500.00	31,800.00	30,850.00	31,050.00	30,345.09	30,424
2022-06-28	31,400.00	32,250.00	31,150.00	32,000.00	31,273.52	29,150
2022-06-27	31,600.00	32,200.00	30,300.00	31,950.00	31,224.65	71,574
2022-06-24	30,650.00	31,800.00	30,650.00	31,550.00	30,833.74	41,830
2022-06-23	29,900.00	31,400.00	29,800.00	30,800.00	30,100.76	79,008
2022-06-22	31,750.00	31,750.00	29,400.00	30,050.00	29,367.79	65,976
2022-06-21	30,800.00	31,700.00	30,600.00	31,200.00	30,491.68	45,658
2022-06-20	32,850.00	33,350.00	30,000.00	31,200.00	30,491.68	104,465
2022-06-17	31,500.00	33,300.00	31,450.00	32,850.00	32,104.22	45,439
2022-06-16	32,800.00	34,000.00	32,100.00	32,600.00	31,859.90	42,854
2022-06-15	33,300.00	33,900.00	32,000.00	32,450.00	31,713.30	71,157
2022-06-14	32,450.00	34,800.00	31,400.00	33,750.00	32,983.79	144,292
2022-06-13	34,600.00	34,650.00	32,950.00	33,150.00	32,397.41	119,540
2022-06-10	36,050.00	36,400.00	34,750.00	35,650.00	34,840.65	102,823
2022-06-09	37,000.00	37,250.00	35,900.00	36,250.00	35,427.03	68,344
2022-06-08	37,400.00	37,800.00	37,100.00	37,200.00	36,355.47	29,139
2022-06-07	37,850.00	37,850.00	37,100.00	37,400.00	36,550.93	44,394
2022-06-03	38,200.00	38,950.00	37,600.00	37,850.00	36,990.71	55,893
2022-06-02	37,800.00	38,350.00	37,200.00	38,100.00	37,235.03	69,196
2022-05-31	38,250.00	38,500.00	37,800.00	38,050.00	37,186.17	59,860
2022-05-30	37,900.00	38,450.00	37,600.00	38,200.00	37,332.76	61,539
2022-05-27	37,650.00	38,150.00	37,050.00	37,450.00	36,599.79	34,851
2022-05-26	37,750.00	39,500.00	37,050.00	37,250.00	36,404.33	106,004
2022-05-25	37,650.00	38,300.00	37,200.00	37,750.00	36,892.98	41,732
2022-05-24	39,050.00	39,050.00	37,400.00	37,600.00	36,746.38	47,760
2022-05-23	38,850.00	39,200.00	38,400.00	39,000.00	38,114.60	44,504
2022-05-20	37,900.00	39,000.00	37,900.00	38,850.00	37,968.01	33,306
2022-05-19	37,950.00	38,850.00	37,700.00	38,100.00	37,235.03	68,503

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.