coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 53,000.00 | 53,600.00 | 51,800.00 | 53,100.00 | 51,894.50 | 45,772 |
| 2022-02-17 | 54,200.00 | 55,200.00 | 53,000.00 | 53,400.00 | 52,187.68 | 49,439 |
| 2022-02-16 | 52,500.00 | 54,900.00 | 51,400.00 | 54,800.00 | 53,555.90 | 57,299 |
| 2022-02-15 | 51,700.00 | 52,600.00 | 50,500.00 | 50,800.00 | 49,646.71 | 37,994 |
| 2022-02-14 | 51,400.00 | 53,700.00 | 51,400.00 | 51,700.00 | 50,526.28 | 41,482 |
| 2022-02-11 | 53,600.00 | 54,600.00 | 52,200.00 | 53,200.00 | 51,992.23 | 50,113 |
| 2022-02-10 | 57,100.00 | 57,100.00 | 54,500.00 | 54,600.00 | 53,360.44 | 39,849 |
| 2022-02-09 | 54,800.00 | 56,200.00 | 54,700.00 | 56,200.00 | 54,924.12 | 36,733 |
| 2022-02-08 | 54,500.00 | 56,400.00 | 54,200.00 | 55,000.00 | 53,751.36 | 42,849 |
| 2022-02-07 | 55,300.00 | 55,300.00 | 53,600.00 | 54,300.00 | 53,067.25 | 38,090 |
| 2022-02-04 | 54,500.00 | 55,500.00 | 54,100.00 | 55,000.00 | 53,751.36 | 35,660 |
| 2022-02-03 | 54,300.00 | 55,500.00 | 53,600.00 | 55,200.00 | 53,946.82 | 65,201 |
| 2022-01-28 | 51,900.00 | 53,300.00 | 50,500.00 | 52,800.00 | 51,601.31 | 76,573 |
| 2022-01-27 | 53,800.00 | 54,300.00 | 51,100.00 | 51,800.00 | 50,624.01 | 102,137 |
| 2022-01-26 | 55,600.00 | 55,600.00 | 53,500.00 | 54,200.00 | 52,969.52 | 58,712 |
| 2022-01-25 | 56,800.00 | 57,500.00 | 54,000.00 | 55,200.00 | 53,946.82 | 82,539 |
| 2022-01-24 | 57,900.00 | 59,000.00 | 56,400.00 | 56,600.00 | 55,315.04 | 73,916 |
| 2022-01-21 | 58,700.00 | 59,000.00 | 57,700.00 | 58,000.00 | 56,683.25 | 43,116 |
| 2022-01-20 | 57,100.00 | 60,000.00 | 57,100.00 | 59,700.00 | 58,344.66 | 59,309 |
| 2022-01-19 | 58,100.00 | 59,200.00 | 57,000.00 | 58,100.00 | 56,780.98 | 65,229 |
| 2022-01-18 | 62,100.00 | 62,100.00 | 58,700.00 | 59,400.00 | 58,051.47 | 57,677 |
| 2022-01-17 | 61,400.00 | 62,000.00 | 60,600.00 | 61,500.00 | 60,103.79 | 49,881 |
| 2022-01-14 | 60,400.00 | 61,900.00 | 59,900.00 | 61,400.00 | 60,006.06 | 46,823 |
| 2022-01-13 | 62,900.00 | 62,900.00 | 61,000.00 | 61,400.00 | 60,006.06 | 67,852 |
| 2022-01-12 | 62,800.00 | 62,800.00 | 61,200.00 | 62,200.00 | 60,787.90 | 87,882 |
| 2022-01-11 | 64,400.00 | 65,500.00 | 60,300.00 | 61,400.00 | 60,006.06 | 188,980 |
| 2022-01-10 | 69,500.00 | 69,500.00 | 63,800.00 | 64,400.00 | 62,937.96 | 205,983 |
| 2022-01-07 | 70,000.00 | 70,700.00 | 69,500.00 | 69,700.00 | 68,117.63 | 54,140 |
| 2022-01-06 | 69,900.00 | 72,400.00 | 69,600.00 | 69,700.00 | 68,117.63 | 85,302 |
| 2022-01-05 | 74,600.00 | 75,800.00 | 71,300.00 | 71,400.00 | 69,779.04 | 116,893 |
| 2022-01-04 | 73,200.00 | 74,300.00 | 72,100.00 | 74,000.00 | 72,320.01 | 103,319 |
| 2022-01-03 | 72,700.00 | 73,300.00 | 71,900.00 | 72,800.00 | 71,147.26 | 41,255 |
| 2021-12-30 | 72,500.00 | 73,200.00 | 71,700.00 | 72,600.00 | 70,951.80 | 58,514 |
| 2021-12-29 | 72,600.00 | 73,200.00 | 71,700.00 | 72,100.00 | 70,463.15 | 81,551 |
| 2021-12-28 | 72,300.00 | 72,600.00 | 70,700.00 | 72,600.00 | 70,854.07 | 101,685 |
| 2021-12-27 | 72,200.00 | 73,600.00 | 71,400.00 | 71,500.00 | 69,780.52 | 99,518 |
| 2021-12-24 | 72,500.00 | 73,000.00 | 70,700.00 | 71,000.00 | 69,292.54 | 59,892 |
| 2021-12-23 | 70,300.00 | 72,700.00 | 68,600.00 | 71,900.00 | 70,170.90 | 140,376 |
| 2021-12-22 | 70,600.00 | 71,400.00 | 69,900.00 | 70,100.00 | 68,414.19 | 56,593 |
| 2021-12-21 | 71,300.00 | 71,300.00 | 69,400.00 | 70,600.00 | 68,902.16 | 77,173 |
| 2021-12-20 | 71,600.00 | 72,500.00 | 70,000.00 | 71,400.00 | 69,682.92 | 142,621 |
| 2021-12-17 | 72,000.00 | 75,400.00 | 71,800.00 | 73,900.00 | 72,122.80 | 61,747 |
| 2021-12-16 | 73,500.00 | 74,500.00 | 72,100.00 | 72,300.00 | 70,561.28 | 50,532 |
| 2021-12-15 | 73,100.00 | 74,300.00 | 72,500.00 | 72,900.00 | 71,146.85 | 51,499 |
| 2021-12-14 | 74,500.00 | 75,700.00 | 72,900.00 | 73,700.00 | 71,927.61 | 71,626 |
| 2021-12-13 | 78,700.00 | 78,800.00 | 74,800.00 | 75,100.00 | 73,293.94 | 89,824 |
| 2021-12-10 | 77,400.00 | 78,500.00 | 76,600.00 | 77,800.00 | 75,929.01 | 98,998 |
| 2021-12-09 | 77,700.00 | 79,600.00 | 76,900.00 | 78,700.00 | 76,807.37 | 132,922 |
| 2021-12-08 | 76,600.00 | 78,500.00 | 76,400.00 | 77,700.00 | 75,831.42 | 48,612 |
| 2021-12-07 | 78,100.00 | 78,500.00 | 75,900.00 | 76,500.00 | 74,660.28 | 64,741 |
| 2021-12-06 | 76,900.00 | 79,400.00 | 76,700.00 | 78,200.00 | 76,319.39 | 37,916 |
| 2021-12-03 | 79,400.00 | 80,900.00 | 77,800.00 | 77,900.00 | 76,026.61 | 70,486 |
| 2021-12-02 | 76,800.00 | 79,400.00 | 75,600.00 | 78,300.00 | 76,416.99 | 73,703 |
| 2021-12-01 | 78,900.00 | 78,900.00 | 75,500.00 | 77,000.00 | 75,148.25 | 103,811 |
| 2021-11-30 | 81,600.00 | 82,000.00 | 77,400.00 | 77,500.00 | 75,636.23 | 98,409 |
| 2021-11-29 | 78,400.00 | 82,800.00 | 78,300.00 | 80,000.00 | 78,076.11 | 150,409 |
| 2021-11-26 | 81,600.00 | 84,300.00 | 80,300.00 | 81,500.00 | 79,540.03 | 172,502 |
| 2021-11-25 | 80,800.00 | 83,500.00 | 78,100.00 | 81,800.00 | 79,832.82 | 327,313 |
| 2021-11-24 | 75,000.00 | 77,600.00 | 72,900.00 | 77,300.00 | 75,441.04 | 121,776 |
| 2021-11-23 | 70,600.00 | 74,500.00 | 70,300.00 | 74,200.00 | 72,415.59 | 102,578 |
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.