coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 29,400.00 | 30,800.00 | 29,250.00 | 29,950.00 | 29,950.00 | 32,011 |
| 2026-04-17 | 30,650.00 | 30,650.00 | 29,650.00 | 29,750.00 | 29,750.00 | 27,440 |
| 2026-04-16 | 30,300.00 | 30,500.00 | 29,400.00 | 30,450.00 | 30,450.00 | 50,639 |
| 2026-04-15 | 28,550.00 | 29,900.00 | 28,350.00 | 29,400.00 | 29,400.00 | 72,911 |
| 2026-04-14 | 28,000.00 | 28,650.00 | 27,850.00 | 28,000.00 | 28,000.00 | 32,516 |
| 2026-04-13 | 27,050.00 | 27,700.00 | 26,950.00 | 27,300.00 | 27,300.00 | 12,160 |
| 2026-04-10 | 26,950.00 | 28,100.00 | 26,700.00 | 27,750.00 | 27,750.00 | 33,552 |
| 2026-04-09 | 27,350.00 | 27,350.00 | 26,800.00 | 26,850.00 | 26,850.00 | 10,589 |
| 2026-04-08 | 26,850.00 | 27,550.00 | 26,600.00 | 27,350.00 | 27,350.00 | 27,359 |
| 2026-04-07 | 26,900.00 | 26,900.00 | 25,600.00 | 25,750.00 | 25,750.00 | 32,779 |
| 2026-04-06 | 25,900.00 | 28,250.00 | 25,900.00 | 26,750.00 | 26,750.00 | 61,665 |
| 2026-04-03 | 26,850.00 | 27,000.00 | 25,950.00 | 26,200.00 | 26,200.00 | 21,972 |
| 2026-04-02 | 28,350.00 | 28,400.00 | 25,550.00 | 26,200.00 | 26,200.00 | 55,701 |
| 2026-04-01 | 27,450.00 | 28,400.00 | 27,450.00 | 28,250.00 | 28,250.00 | 27,630 |
| 2026-03-31 | 27,500.00 | 28,500.00 | 26,500.00 | 27,000.00 | 27,000.00 | 26,413 |
| 2026-03-30 | 27,850.00 | 28,350.00 | 27,850.00 | 27,900.00 | 27,900.00 | 17,577 |
| 2026-03-27 | 28,700.00 | 29,300.00 | 28,450.00 | 28,950.00 | 28,950.00 | 19,764 |
| 2026-03-26 | 30,650.00 | 30,650.00 | 29,500.00 | 29,550.00 | 29,550.00 | 26,992 |
| 2026-03-25 | 28,900.00 | 30,050.00 | 28,600.00 | 29,850.00 | 29,850.00 | 337,416 |
| 2026-03-24 | 29,800.00 | 29,800.00 | 27,700.00 | 29,400.00 | 29,400.00 | 68,661 |
| 2026-03-23 | 30,000.00 | 30,500.00 | 28,500.00 | 28,750.00 | 28,750.00 | 40,199 |
| 2026-03-20 | 30,200.00 | 31,300.00 | 29,800.00 | 31,050.00 | 31,050.00 | 30,310 |
| 2026-03-19 | 29,750.00 | 30,400.00 | 29,600.00 | 29,600.00 | 29,600.00 | 25,674 |
| 2026-03-18 | 32,100.00 | 32,100.00 | 30,500.00 | 30,750.00 | 30,750.00 | 45,164 |
| 2026-03-17 | 30,950.00 | 32,200.00 | 30,850.00 | 31,250.00 | 31,250.00 | 70,321 |
| 2026-03-16 | 30,150.00 | 30,150.00 | 29,050.00 | 29,700.00 | 29,700.00 | 24,443 |
| 2026-03-13 | 30,100.00 | 31,000.00 | 29,500.00 | 30,200.00 | 30,200.00 | 28,788 |
| 2026-03-12 | 30,900.00 | 31,300.00 | 30,250.00 | 30,600.00 | 30,600.00 | 30,606 |
| 2026-03-11 | 31,350.00 | 32,200.00 | 30,150.00 | 31,150.00 | 31,150.00 | 51,676 |
| 2026-03-10 | 30,750.00 | 31,800.00 | 30,500.00 | 31,000.00 | 31,000.00 | 29,886 |
| 2026-03-09 | 29,300.00 | 29,700.00 | 28,150.00 | 29,350.00 | 29,350.00 | 42,135 |
| 2026-03-06 | 30,950.00 | 32,300.00 | 30,650.00 | 31,200.00 | 31,200.00 | 44,595 |
| 2026-03-05 | 29,450.00 | 32,400.00 | 29,450.00 | 31,450.00 | 31,450.00 | 115,599 |
| 2026-03-04 | 30,750.00 | 31,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 127,818 |
| 2026-03-03 | 35,250.00 | 35,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | 99,567 |
| 2026-02-27 | 34,750.00 | 35,600.00 | 33,850.00 | 34,250.00 | 34,250.00 | 128,331 |
| 2026-02-26 | 37,550.00 | 39,850.00 | 33,150.00 | 33,600.00 | 33,600.00 | 852,002 |
| 2026-02-25 | 33,050.00 | 33,100.00 | 31,650.00 | 31,800.00 | 31,800.00 | 51,828 |
| 2026-02-24 | 33,700.00 | 34,000.00 | 32,750.00 | 33,250.00 | 33,250.00 | 29,169 |
| 2026-02-23 | 34,850.00 | 34,950.00 | 33,650.00 | 33,700.00 | 33,700.00 | 41,371 |
| 2026-02-20 | 33,900.00 | 35,500.00 | 33,200.00 | 34,150.00 | 34,150.00 | 72,627 |
| 2026-02-19 | 33,250.00 | 34,050.00 | 32,850.00 | 33,900.00 | 33,900.00 | 46,338 |
| 2026-02-13 | 32,550.00 | 33,500.00 | 32,300.00 | 33,050.00 | 33,050.00 | 29,322 |
| 2026-02-12 | 33,400.00 | 33,400.00 | 32,650.00 | 33,200.00 | 33,200.00 | 23,034 |
| 2026-02-11 | 34,150.00 | 34,150.00 | 32,500.00 | 33,100.00 | 33,100.00 | 29,679 |
| 2026-02-10 | 34,350.00 | 34,350.00 | 33,250.00 | 33,600.00 | 33,600.00 | 31,229 |
| 2026-02-09 | 32,700.00 | 35,500.00 | 32,550.00 | 33,900.00 | 33,900.00 | 100,805 |
| 2026-02-06 | 32,200.00 | 32,900.00 | 31,050.00 | 32,050.00 | 32,050.00 | 54,220 |
| 2026-02-05 | 35,100.00 | 35,100.00 | 33,550.00 | 33,550.00 | 33,550.00 | 63,394 |
| 2026-02-04 | 34,200.00 | 35,500.00 | 33,900.00 | 34,400.00 | 34,400.00 | 72,910 |
| 2026-02-03 | 34,500.00 | 35,200.00 | 34,050.00 | 34,850.00 | 34,850.00 | 110,965 |
| 2026-02-02 | 33,900.00 | 34,800.00 | 33,050.00 | 33,500.00 | 33,500.00 | 86,358 |
| 2026-01-30 | 34,750.00 | 34,900.00 | 33,400.00 | 33,400.00 | 33,400.00 | 86,614 |
| 2026-01-29 | 33,800.00 | 35,300.00 | 33,050.00 | 34,950.00 | 34,950.00 | 144,252 |
| 2026-01-28 | 36,500.00 | 36,850.00 | 33,150.00 | 33,800.00 | 33,800.00 | 259,356 |
| 2026-01-27 | 35,750.00 | 38,400.00 | 35,250.00 | 36,600.00 | 36,600.00 | 376,151 |
| 2026-01-26 | 36,100.00 | 39,650.00 | 32,700.00 | 36,800.00 | 36,800.00 | 1,124,040 |
| 2026-01-23 | 27,100.00 | 34,700.00 | 27,000.00 | 34,200.00 | 34,200.00 | 876,811 |
| 2026-01-22 | 27,350.00 | 27,500.00 | 26,600.00 | 27,050.00 | 27,050.00 | 25,485 |
| 2026-01-21 | 27,950.00 | 28,000.00 | 27,050.00 | 27,100.00 | 27,100.00 | 36,657 |
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.