coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17,610.00 | 17,610.00 | 17,010.00 | 17,040.00 | 17,040.00 | 8,890 |
| 2026-07-16 | 18,200.00 | 18,490.00 | 17,620.00 | 17,760.00 | 17,760.00 | 5,570 |
| 2026-07-15 | 17,110.00 | 18,420.00 | 17,110.00 | 18,200.00 | 18,200.00 | 12,940 |
| 2026-07-14 | 17,250.00 | 17,580.00 | 16,530.00 | 17,060.00 | 17,060.00 | 20,714 |
| 2026-07-13 | 18,500.00 | 19,240.00 | 17,640.00 | 17,650.00 | 17,650.00 | 10,990 |
| 2026-07-10 | 17,610.00 | 18,980.00 | 17,610.00 | 18,800.00 | 18,800.00 | 11,487 |
| 2026-07-09 | 17,650.00 | 18,450.00 | 17,600.00 | 17,600.00 | 17,600.00 | 11,433 |
| 2026-07-08 | 18,010.00 | 18,900.00 | 17,860.00 | 18,050.00 | 18,050.00 | 14,997 |
| 2026-07-07 | 18,800.00 | 19,290.00 | 18,360.00 | 18,710.00 | 18,710.00 | 8,896 |
| 2026-07-06 | 18,900.00 | 19,430.00 | 18,620.00 | 18,940.00 | 18,940.00 | 6,396 |
| 2026-07-03 | 18,600.00 | 19,200.00 | 17,950.00 | 19,140.00 | 19,140.00 | 14,743 |
| 2026-07-02 | 19,330.00 | 19,690.00 | 18,350.00 | 18,470.00 | 18,470.00 | 16,725 |
| 2026-07-01 | 19,600.00 | 19,950.00 | 19,160.00 | 19,610.00 | 19,610.00 | 10,587 |
| 2026-06-30 | 19,800.00 | 19,940.00 | 19,250.00 | 19,250.00 | 19,250.00 | 12,157 |
| 2026-06-29 | 17,600.00 | 19,980.00 | 17,600.00 | 19,950.00 | 19,950.00 | 17,887 |
| 2026-06-26 | 18,700.00 | 18,860.00 | 17,450.00 | 17,910.00 | 17,910.00 | 27,333 |
| 2026-06-25 | 19,240.00 | 19,640.00 | 18,940.00 | 18,950.00 | 18,950.00 | 18,073 |
| 2026-06-24 | 18,620.00 | 19,460.00 | 18,620.00 | 19,430.00 | 19,430.00 | 15,138 |
| 2026-06-23 | 20,550.00 | 20,750.00 | 18,970.00 | 19,300.00 | 19,300.00 | 65,072 |
| 2026-06-22 | 20,800.00 | 21,350.00 | 20,600.00 | 21,150.00 | 21,150.00 | 10,487 |
| 2026-06-19 | 22,100.00 | 22,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | 16,801 |
| 2026-06-18 | 22,750.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | 11,807 |
| 2026-06-17 | 22,800.00 | 23,100.00 | 22,150.00 | 22,800.00 | 22,800.00 | 12,024 |
| 2026-06-16 | 22,400.00 | 23,000.00 | 22,250.00 | 22,750.00 | 22,750.00 | 18,164 |
| 2026-06-15 | 22,750.00 | 23,000.00 | 22,200.00 | 22,350.00 | 22,350.00 | 16,728 |
| 2026-06-12 | 22,650.00 | 22,700.00 | 22,050.00 | 22,400.00 | 22,400.00 | 14,582 |
| 2026-06-11 | 20,700.00 | 21,900.00 | 20,600.00 | 21,650.00 | 21,650.00 | 11,618 |
| 2026-06-10 | 21,300.00 | 21,950.00 | 21,000.00 | 21,500.00 | 21,500.00 | 16,121 |
| 2026-06-09 | 20,450.00 | 22,050.00 | 20,450.00 | 21,600.00 | 21,600.00 | 17,446 |
| 2026-06-08 | 20,000.00 | 21,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | 38,957 |
| 2026-06-05 | 22,500.00 | 23,350.00 | 22,150.00 | 22,200.00 | 22,200.00 | 24,293 |
| 2026-06-04 | 22,500.00 | 23,650.00 | 22,500.00 | 23,250.00 | 23,250.00 | 19,123 |
| 2026-06-02 | 22,150.00 | 23,750.00 | 21,500.00 | 23,400.00 | 23,400.00 | 47,439 |
| 2026-06-01 | 23,400.00 | 23,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 37,947 |
| 2026-05-29 | 23,950.00 | 24,300.00 | 23,400.00 | 23,850.00 | 23,850.00 | 25,532 |
| 2026-05-28 | 24,750.00 | 25,150.00 | 23,500.00 | 23,850.00 | 23,850.00 | 32,214 |
| 2026-05-27 | 25,400.00 | 25,750.00 | 24,800.00 | 24,850.00 | 24,850.00 | 34,458 |
| 2026-05-26 | 26,400.00 | 26,400.00 | 25,800.00 | 25,850.00 | 25,850.00 | 25,190 |
| 2026-05-22 | 25,500.00 | 26,400.00 | 25,450.00 | 26,050.00 | 26,050.00 | 20,679 |
| 2026-05-21 | 24,350.00 | 25,350.00 | 24,350.00 | 25,200.00 | 25,200.00 | 32,160 |
| 2026-05-20 | 25,050.00 | 25,400.00 | 24,000.00 | 24,200.00 | 24,200.00 | 30,873 |
| 2026-05-19 | 26,550.00 | 27,100.00 | 25,400.00 | 25,400.00 | 25,400.00 | 51,309 |
| 2026-05-18 | 28,050.00 | 28,200.00 | 26,400.00 | 26,850.00 | 26,850.00 | 36,535 |
| 2026-05-15 | 31,150.00 | 31,150.00 | 26,900.00 | 27,250.00 | 27,250.00 | 153,799 |
| 2026-05-14 | 27,350.00 | 27,950.00 | 27,100.00 | 27,700.00 | 27,700.00 | 22,704 |
| 2026-05-13 | 28,000.00 | 28,100.00 | 27,050.00 | 27,200.00 | 27,200.00 | 44,955 |
| 2026-05-12 | 31,000.00 | 31,500.00 | 28,050.00 | 28,700.00 | 28,700.00 | 93,312 |
| 2026-05-11 | 28,550.00 | 29,600.00 | 28,000.00 | 28,200.00 | 28,200.00 | 37,524 |
| 2026-05-08 | 28,800.00 | 30,000.00 | 27,400.00 | 28,750.00 | 28,750.00 | 25,443 |
| 2026-05-07 | 30,300.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | 29,370 |
| 2026-05-06 | 30,600.00 | 31,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | 57,678 |
| 2026-05-04 | 30,400.00 | 30,750.00 | 29,650.00 | 29,950.00 | 29,950.00 | 32,517 |
| 2026-04-30 | 30,750.00 | 30,750.00 | 29,600.00 | 29,850.00 | 29,850.00 | 15,770 |
| 2026-04-29 | 30,500.00 | 30,700.00 | 30,050.00 | 30,400.00 | 30,400.00 | 15,713 |
| 2026-04-28 | 30,950.00 | 31,050.00 | 29,000.00 | 30,450.00 | 30,450.00 | 30,968 |
| 2026-04-27 | 31,700.00 | 31,850.00 | 31,150.00 | 31,300.00 | 31,300.00 | 34,751 |
| 2026-04-24 | 31,250.00 | 31,700.00 | 30,550.00 | 31,450.00 | 31,450.00 | 31,915 |
| 2026-04-23 | 32,700.00 | 32,700.00 | 30,650.00 | 31,750.00 | 31,750.00 | 92,699 |
| 2026-04-22 | 29,600.00 | 30,000.00 | 29,150.00 | 30,000.00 | 30,000.00 | 20,040 |
| 2026-04-21 | 30,500.00 | 30,550.00 | 29,800.00 | 30,100.00 | 30,100.00 | 24,113 |
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.