coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 27,850.00 | 29,150.00 | 27,300.00 | 28,600.00 | 28,600.00 | 57,800 |
| 2026-01-19 | 28,650.00 | 28,700.00 | 27,900.00 | 27,950.00 | 27,950.00 | 39,754 |
| 2026-01-16 | 30,000.00 | 30,850.00 | 28,600.00 | 28,650.00 | 28,650.00 | 64,633 |
| 2026-01-15 | 29,100.00 | 29,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | 25,959 |
| 2026-01-14 | 29,350.00 | 29,550.00 | 28,950.00 | 29,100.00 | 29,100.00 | 17,457 |
| 2026-01-13 | 29,000.00 | 29,350.00 | 28,550.00 | 29,100.00 | 29,100.00 | 27,108 |
| 2026-01-12 | 29,000.00 | 29,450.00 | 28,500.00 | 29,100.00 | 29,100.00 | 27,069 |
| 2026-01-09 | 28,500.00 | 29,200.00 | 28,500.00 | 29,200.00 | 29,200.00 | 26,507 |
| 2026-01-08 | 29,500.00 | 29,600.00 | 28,450.00 | 28,500.00 | 28,500.00 | 31,552 |
| 2026-01-07 | 30,500.00 | 30,500.00 | 29,000.00 | 29,700.00 | 29,700.00 | 61,781 |
| 2026-01-06 | 29,950.00 | 30,550.00 | 29,550.00 | 30,300.00 | 30,300.00 | 48,551 |
| 2026-01-05 | 29,100.00 | 29,750.00 | 28,900.00 | 29,650.00 | 29,650.00 | 31,516 |
| 2026-01-02 | 27,900.00 | 29,350.00 | 27,850.00 | 29,100.00 | 29,100.00 | 30,650 |
| 2025-12-30 | 27,950.00 | 28,450.00 | 27,850.00 | 28,400.00 | 28,400.00 | 45,537 |
| 2025-12-29 | 27,950.00 | 28,900.00 | 27,950.00 | 28,350.00 | 28,350.00 | 31,658 |
| 2025-12-26 | 28,450.00 | 28,900.00 | 28,250.00 | 28,300.00 | 28,150.00 | 30,157 |
| 2025-12-24 | 29,000.00 | 29,000.00 | 28,200.00 | 28,450.00 | 28,299.20 | 38,227 |
| 2025-12-23 | 28,800.00 | 29,650.00 | 28,500.00 | 28,750.00 | 28,597.61 | 44,183 |
| 2025-12-22 | 28,450.00 | 29,200.00 | 28,350.00 | 28,800.00 | 28,647.35 | 70,340 |
| 2025-12-19 | 27,800.00 | 28,150.00 | 27,300.00 | 27,750.00 | 27,602.92 | 116,299 |
| 2025-12-18 | 27,600.00 | 28,500.00 | 27,300.00 | 27,700.00 | 27,553.18 | 40,336 |
| 2025-12-17 | 28,700.00 | 28,850.00 | 28,100.00 | 28,100.00 | 27,951.06 | 37,725 |
| 2025-12-16 | 29,750.00 | 29,900.00 | 28,300.00 | 28,300.00 | 28,150.00 | 60,498 |
| 2025-12-15 | 30,000.00 | 31,200.00 | 29,550.00 | 30,100.00 | 29,940.46 | 67,292 |
| 2025-12-12 | 31,000.00 | 31,000.00 | 30,050.00 | 30,300.00 | 30,139.40 | 40,098 |
| 2025-12-11 | 31,450.00 | 31,650.00 | 30,500.00 | 30,600.00 | 30,437.81 | 90,130 |
| 2025-12-10 | 29,300.00 | 30,150.00 | 29,200.00 | 30,000.00 | 29,840.99 | 49,268 |
| 2025-12-09 | 29,000.00 | 29,350.00 | 28,750.00 | 29,250.00 | 29,094.96 | 25,364 |
| 2025-12-08 | 29,800.00 | 29,800.00 | 28,750.00 | 28,900.00 | 28,746.82 | 28,806 |
| 2025-12-05 | 29,100.00 | 29,800.00 | 29,100.00 | 29,300.00 | 29,144.70 | 26,047 |
| 2025-12-04 | 29,400.00 | 29,800.00 | 29,250.00 | 29,300.00 | 29,144.70 | 25,148 |
| 2025-12-03 | 29,650.00 | 30,000.00 | 29,300.00 | 29,450.00 | 29,293.90 | 28,010 |
| 2025-12-02 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,492.84 | 38,423 |
| 2025-12-01 | 30,800.00 | 31,250.00 | 29,800.00 | 30,000.00 | 29,840.99 | 51,655 |
| 2025-11-28 | 30,350.00 | 30,950.00 | 30,050.00 | 30,700.00 | 30,537.28 | 37,088 |
| 2025-11-27 | 30,400.00 | 30,550.00 | 29,850.00 | 30,150.00 | 29,990.19 | 28,818 |
| 2025-11-26 | 30,800.00 | 31,050.00 | 29,800.00 | 30,250.00 | 30,089.66 | 67,712 |
| 2025-11-25 | 31,150.00 | 31,800.00 | 30,200.00 | 30,700.00 | 30,537.28 | 32,889 |
| 2025-11-24 | 31,550.00 | 32,000.00 | 30,850.00 | 30,900.00 | 30,736.22 | 27,536 |
| 2025-11-21 | 30,950.00 | 31,700.00 | 30,550.00 | 31,150.00 | 30,984.89 | 28,755 |
| 2025-11-20 | 31,650.00 | 32,500.00 | 31,650.00 | 32,250.00 | 32,079.06 | 27,581 |
| 2025-11-19 | 31,350.00 | 31,950.00 | 30,450.00 | 31,500.00 | 31,333.04 | 38,130 |
| 2025-11-18 | 32,500.00 | 32,950.00 | 30,900.00 | 31,450.00 | 31,283.30 | 52,286 |
| 2025-11-17 | 34,150.00 | 34,450.00 | 33,000.00 | 33,100.00 | 32,924.56 | 38,509 |
| 2025-11-14 | 35,200.00 | 36,350.00 | 34,050.00 | 34,050.00 | 33,869.52 | 55,611 |
| 2025-11-13 | 35,150.00 | 35,550.00 | 34,800.00 | 35,450.00 | 35,262.10 | 36,819 |
| 2025-11-12 | 34,150.00 | 35,450.00 | 34,050.00 | 35,350.00 | 35,162.63 | 46,732 |
| 2025-11-11 | 35,000.00 | 35,500.00 | 33,850.00 | 34,150.00 | 33,968.99 | 39,488 |
| 2025-11-10 | 33,850.00 | 35,300.00 | 33,850.00 | 35,050.00 | 34,864.22 | 35,825 |
| 2025-11-07 | 33,600.00 | 34,250.00 | 33,250.00 | 33,750.00 | 33,571.11 | 32,074 |
| 2025-11-06 | 34,800.00 | 35,200.00 | 33,500.00 | 34,400.00 | 34,217.67 | 39,329 |
| 2025-11-05 | 34,550.00 | 34,550.00 | 33,000.00 | 34,450.00 | 34,267.40 | 57,967 |
| 2025-11-04 | 34,800.00 | 35,550.00 | 34,550.00 | 34,850.00 | 34,665.28 | 29,274 |
| 2025-11-03 | 35,300.00 | 35,950.00 | 34,750.00 | 34,750.00 | 34,565.81 | 32,945 |
| 2025-10-31 | 35,750.00 | 35,850.00 | 35,000.00 | 35,200.00 | 35,013.43 | 36,127 |
| 2025-10-30 | 36,850.00 | 37,050.00 | 35,150.00 | 35,600.00 | 35,411.31 | 71,724 |
| 2025-10-29 | 37,700.00 | 37,900.00 | 36,950.00 | 37,200.00 | 37,002.83 | 55,589 |
| 2025-10-28 | 37,550.00 | 38,250.00 | 37,200.00 | 37,550.00 | 37,350.97 | 69,973 |
| 2025-10-27 | 36,750.00 | 37,600.00 | 36,450.00 | 37,050.00 | 36,853.62 | 59,880 |
| 2025-10-24 | 37,500.00 | 37,500.00 | 36,700.00 | 36,800.00 | 36,604.95 | 43,906 |
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.