coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 40,750.00 | 40,850.00 | 39,400.00 | 39,900.00 | 38,994.17 | 40,405 |
| 2022-05-17 | 39,500.00 | 40,550.00 | 39,000.00 | 40,350.00 | 39,433.95 | 21,770 |
| 2022-05-16 | 39,700.00 | 40,700.00 | 39,250.00 | 39,500.00 | 38,603.25 | 39,621 |
| 2022-05-13 | 38,450.00 | 39,800.00 | 38,400.00 | 39,200.00 | 38,310.06 | 40,809 |
| 2022-05-12 | 39,950.00 | 39,950.00 | 37,600.00 | 37,900.00 | 37,039.57 | 98,051 |
| 2022-05-11 | 39,850.00 | 40,900.00 | 39,550.00 | 40,900.00 | 39,971.47 | 38,843 |
| 2022-05-10 | 39,650.00 | 40,850.00 | 39,200.00 | 40,650.00 | 39,727.14 | 82,133 |
| 2022-05-09 | 43,900.00 | 43,950.00 | 41,050.00 | 41,300.00 | 40,362.39 | 110,663 |
| 2022-05-06 | 45,300.00 | 45,450.00 | 44,150.00 | 44,150.00 | 43,147.68 | 54,864 |
| 2022-05-04 | 46,450.00 | 46,600.00 | 45,500.00 | 45,600.00 | 44,564.76 | 39,485 |
| 2022-05-03 | 47,100.00 | 47,550.00 | 46,500.00 | 46,500.00 | 45,444.33 | 33,628 |
| 2022-05-02 | 46,950.00 | 47,800.00 | 46,350.00 | 46,750.00 | 45,688.66 | 54,791 |
| 2022-04-29 | 47,500.00 | 48,250.00 | 47,150.00 | 48,250.00 | 47,154.60 | 33,666 |
| 2022-04-28 | 47,850.00 | 48,050.00 | 46,450.00 | 47,800.00 | 46,714.82 | 36,626 |
| 2022-04-27 | 47,450.00 | 47,900.00 | 46,850.00 | 47,150.00 | 46,079.58 | 40,273 |
| 2022-04-26 | 47,700.00 | 49,500.00 | 47,500.00 | 48,900.00 | 47,789.85 | 34,047 |
| 2022-04-25 | 48,050.00 | 48,850.00 | 47,500.00 | 47,800.00 | 46,714.82 | 38,737 |
| 2022-04-22 | 50,700.00 | 50,800.00 | 49,050.00 | 49,200.00 | 48,083.04 | 85,715 |
| 2022-04-21 | 52,100.00 | 52,400.00 | 51,200.00 | 51,200.00 | 50,037.63 | 16,482 |
| 2022-04-20 | 52,000.00 | 52,400.00 | 51,500.00 | 51,600.00 | 50,428.55 | 15,010 |
| 2022-04-19 | 51,100.00 | 52,700.00 | 51,100.00 | 52,500.00 | 51,308.12 | 24,678 |
| 2022-04-18 | 50,700.00 | 51,800.00 | 50,600.00 | 51,200.00 | 50,037.63 | 20,605 |
| 2022-04-15 | 52,100.00 | 52,200.00 | 50,800.00 | 51,200.00 | 50,037.63 | 36,858 |
| 2022-04-14 | 53,900.00 | 53,900.00 | 52,400.00 | 52,500.00 | 51,308.12 | 24,475 |
| 2022-04-13 | 53,300.00 | 54,000.00 | 53,100.00 | 53,500.00 | 52,285.41 | 17,173 |
| 2022-04-12 | 53,400.00 | 54,000.00 | 52,700.00 | 53,300.00 | 52,089.96 | 31,377 |
| 2022-04-11 | 54,000.00 | 55,500.00 | 53,300.00 | 54,300.00 | 53,067.25 | 53,061 |
| 2022-04-08 | 53,500.00 | 54,700.00 | 52,300.00 | 54,500.00 | 53,262.71 | 45,420 |
| 2022-04-07 | 52,000.00 | 54,300.00 | 51,500.00 | 53,700.00 | 52,480.87 | 56,587 |
| 2022-04-06 | 54,400.00 | 54,400.00 | 52,200.00 | 52,600.00 | 51,405.85 | 82,589 |
| 2022-04-05 | 55,600.00 | 56,200.00 | 54,700.00 | 54,900.00 | 53,653.63 | 36,869 |
| 2022-04-04 | 55,500.00 | 56,100.00 | 54,600.00 | 55,600.00 | 54,337.74 | 40,151 |
| 2022-04-01 | 55,000.00 | 55,600.00 | 53,800.00 | 55,400.00 | 54,142.28 | 59,530 |
| 2022-03-31 | 55,000.00 | 55,800.00 | 54,700.00 | 55,200.00 | 53,946.82 | 47,710 |
| 2022-03-30 | 56,200.00 | 56,800.00 | 54,900.00 | 55,300.00 | 54,044.55 | 87,008 |
| 2022-03-29 | 54,500.00 | 55,700.00 | 53,500.00 | 55,700.00 | 54,435.47 | 153,302 |
| 2022-03-28 | 52,000.00 | 53,400.00 | 51,000.00 | 53,300.00 | 52,089.96 | 89,034 |
| 2022-03-25 | 52,900.00 | 53,300.00 | 51,500.00 | 51,600.00 | 50,428.55 | 98,823 |
| 2022-03-24 | 51,400.00 | 51,900.00 | 50,200.00 | 51,500.00 | 50,330.82 | 84,930 |
| 2022-03-23 | 51,400.00 | 52,900.00 | 50,600.00 | 51,900.00 | 50,721.74 | 168,054 |
| 2022-03-22 | 47,500.00 | 52,700.00 | 47,500.00 | 50,000.00 | 48,864.87 | 263,171 |
| 2022-03-21 | 48,700.00 | 49,150.00 | 46,900.00 | 47,000.00 | 45,932.98 | 43,900 |
| 2022-03-18 | 49,500.00 | 49,550.00 | 48,350.00 | 48,650.00 | 47,545.52 | 47,993 |
| 2022-03-17 | 47,500.00 | 48,400.00 | 47,300.00 | 48,300.00 | 47,203.47 | 59,881 |
| 2022-03-16 | 46,000.00 | 47,450.00 | 46,000.00 | 47,100.00 | 46,030.71 | 59,455 |
| 2022-03-15 | 45,500.00 | 46,150.00 | 44,550.00 | 45,000.00 | 43,978.39 | 61,279 |
| 2022-03-14 | 47,950.00 | 48,050.00 | 45,900.00 | 46,400.00 | 45,346.60 | 48,565 |
| 2022-03-11 | 48,000.00 | 48,150.00 | 47,500.00 | 47,900.00 | 46,812.55 | 25,583 |
| 2022-03-10 | 46,950.00 | 49,000.00 | 46,950.00 | 48,550.00 | 47,447.79 | 76,308 |
| 2022-03-08 | 46,900.00 | 47,000.00 | 46,250.00 | 46,500.00 | 45,444.33 | 42,603 |
| 2022-03-07 | 48,900.00 | 48,900.00 | 47,100.00 | 47,500.00 | 46,421.63 | 76,625 |
| 2022-03-04 | 49,950.00 | 50,100.00 | 49,100.00 | 49,350.00 | 48,229.63 | 47,946 |
| 2022-03-03 | 49,800.00 | 50,500.00 | 49,750.00 | 50,100.00 | 48,962.60 | 49,114 |
| 2022-03-02 | 49,200.00 | 49,900.00 | 48,900.00 | 49,850.00 | 48,718.28 | 46,052 |
| 2022-02-28 | 49,350.00 | 50,600.00 | 48,750.00 | 49,200.00 | 48,083.04 | 71,632 |
| 2022-02-25 | 49,550.00 | 50,600.00 | 49,150.00 | 50,200.00 | 49,060.33 | 45,980 |
| 2022-02-24 | 51,100.00 | 51,300.00 | 48,150.00 | 48,450.00 | 47,350.06 | 116,262 |
| 2022-02-23 | 51,300.00 | 51,600.00 | 50,900.00 | 51,600.00 | 50,428.55 | 18,261 |
| 2022-02-22 | 51,200.00 | 51,900.00 | 50,600.00 | 50,700.00 | 49,548.98 | 46,469 |
| 2022-02-21 | 52,500.00 | 53,000.00 | 51,300.00 | 52,500.00 | 51,308.12 | 60,955 |
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.