coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 73,500.00 | 73,900.00 | 69,400.00 | 70,100.00 | 68,414.19 | 121,097 |
| 2021-11-19 | 75,700.00 | 76,400.00 | 72,100.00 | 73,600.00 | 71,830.02 | 116,828 |
| 2021-11-18 | 77,400.00 | 79,000.00 | 75,400.00 | 75,700.00 | 73,879.52 | 203,689 |
| 2021-11-17 | 90,100.00 | 95,000.00 | 89,400.00 | 93,700.00 | 73,157.31 | 419,862 |
| 2021-11-16 | 88,000.00 | 90,900.00 | 87,700.00 | 90,100.00 | 70,346.57 | 183,489 |
| 2021-11-15 | 93,800.00 | 93,900.00 | 87,700.00 | 88,700.00 | 69,253.51 | 266,717 |
| 2021-11-12 | 86,300.00 | 92,000.00 | 84,000.00 | 90,200.00 | 70,424.65 | 419,375 |
| 2021-11-11 | 84,200.00 | 85,600.00 | 83,100.00 | 85,200.00 | 66,520.84 | 98,710 |
| 2021-11-10 | 84,500.00 | 85,800.00 | 83,100.00 | 84,200.00 | 65,740.08 | 87,345 |
| 2021-11-09 | 83,200.00 | 85,000.00 | 83,000.00 | 84,300.00 | 65,818.16 | 80,619 |
| 2021-11-08 | 85,100.00 | 85,500.00 | 82,000.00 | 83,200.00 | 64,959.32 | 80,462 |
| 2021-11-05 | 85,800.00 | 86,000.00 | 84,000.00 | 84,800.00 | 66,208.54 | 107,324 |
| 2021-11-04 | 83,500.00 | 85,900.00 | 83,500.00 | 84,000.00 | 65,583.93 | 104,404 |
| 2021-11-03 | 84,000.00 | 85,100.00 | 81,500.00 | 83,300.00 | 65,037.40 | 75,815 |
| 2021-11-02 | 86,500.00 | 86,800.00 | 83,300.00 | 83,600.00 | 65,271.63 | 121,632 |
| 2021-11-01 | 85,100.00 | 87,200.00 | 83,700.00 | 83,700.00 | 65,349.70 | 81,247 |
| 2021-10-29 | 82,600.00 | 85,000.00 | 82,000.00 | 84,000.00 | 65,583.93 | 85,951 |
| 2021-10-28 | 84,100.00 | 85,400.00 | 82,000.00 | 83,400.00 | 65,115.47 | 105,497 |
| 2021-10-27 | 83,000.00 | 87,000.00 | 82,100.00 | 85,500.00 | 66,755.07 | 135,079 |
| 2021-10-26 | 83,200.00 | 85,400.00 | 81,500.00 | 83,400.00 | 65,115.47 | 78,645 |
| 2021-10-25 | 83,500.00 | 87,600.00 | 82,300.00 | 82,500.00 | 64,412.79 | 155,515 |
| 2021-10-22 | 78,000.00 | 85,300.00 | 78,000.00 | 83,100.00 | 64,881.25 | 180,860 |
| 2021-10-21 | 80,700.00 | 80,700.00 | 77,900.00 | 78,500.00 | 61,289.74 | 48,169 |
| 2021-10-20 | 79,400.00 | 82,700.00 | 77,000.00 | 80,000.00 | 62,460.89 | 98,947 |
| 2021-10-19 | 74,100.00 | 79,600.00 | 74,100.00 | 79,000.00 | 61,680.12 | 65,994 |
| 2021-10-18 | 77,500.00 | 77,800.00 | 74,600.00 | 74,700.00 | 58,322.85 | 58,982 |
| 2021-10-15 | 76,000.00 | 77,000.00 | 74,700.00 | 77,000.00 | 60,118.60 | 39,829 |
| 2021-10-14 | 74,700.00 | 76,300.00 | 74,500.00 | 75,700.00 | 59,103.61 | 41,144 |
← NewerPage 21 of 21 · 1,228 trading days
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.