coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 37,350.00 | 38,150.00 | 36,850.00 | 37,050.00 | 36,853.62 | 42,672 |
| 2025-10-22 | 37,800.00 | 38,150.00 | 37,100.00 | 37,650.00 | 37,450.44 | 37,712 |
| 2025-10-21 | 39,000.00 | 39,350.00 | 37,700.00 | 37,900.00 | 37,699.12 | 75,748 |
| 2025-10-20 | 38,500.00 | 38,800.00 | 38,000.00 | 38,300.00 | 38,097.00 | 64,981 |
| 2025-10-17 | 37,700.00 | 38,200.00 | 37,200.00 | 37,300.00 | 37,102.30 | 77,898 |
| 2025-10-16 | 38,800.00 | 39,650.00 | 38,350.00 | 38,550.00 | 38,345.67 | 79,725 |
| 2025-10-15 | 39,900.00 | 40,350.00 | 38,700.00 | 39,150.00 | 38,942.49 | 153,978 |
| 2025-10-14 | 37,950.00 | 38,850.00 | 37,050.00 | 37,600.00 | 37,400.71 | 161,097 |
| 2025-10-13 | 37,400.00 | 37,850.00 | 36,800.00 | 37,150.00 | 36,953.09 | 76,900 |
| 2025-10-10 | 38,150.00 | 38,850.00 | 37,500.00 | 38,200.00 | 37,997.53 | 105,696 |
| 2025-10-02 | 39,050.00 | 39,350.00 | 38,150.00 | 38,350.00 | 38,146.73 | 165,437 |
| 2025-10-01 | 40,750.00 | 41,100.00 | 38,700.00 | 39,050.00 | 38,843.02 | 228,414 |
| 2025-09-30 | 43,500.00 | 43,950.00 | 40,750.00 | 40,800.00 | 40,583.75 | 319,090 |
| 2025-09-29 | 46,450.00 | 47,000.00 | 43,500.00 | 43,700.00 | 43,468.37 | 772,667 |
| 2025-09-26 | 37,350.00 | 47,400.00 | 36,900.00 | 44,800.00 | 44,562.54 | 3,394,443 |
| 2025-09-25 | 35,100.00 | 40,900.00 | 34,350.00 | 38,650.00 | 38,445.14 | 833,768 |
| 2025-09-24 | 36,300.00 | 36,800.00 | 34,550.00 | 34,800.00 | 34,615.55 | 50,561 |
| 2025-09-23 | 37,000.00 | 37,150.00 | 35,800.00 | 35,900.00 | 35,709.72 | 55,565 |
| 2025-09-22 | 38,450.00 | 38,450.00 | 37,150.00 | 37,150.00 | 36,953.09 | 46,821 |
| 2025-09-19 | 37,000.00 | 38,600.00 | 36,550.00 | 38,000.00 | 37,798.59 | 202,662 |
| 2025-09-18 | 36,200.00 | 37,300.00 | 35,750.00 | 36,850.00 | 36,654.68 | 50,254 |
| 2025-09-17 | 36,750.00 | 37,050.00 | 36,250.00 | 36,400.00 | 36,207.07 | 44,681 |
| 2025-09-16 | 38,300.00 | 38,400.00 | 37,100.00 | 37,100.00 | 36,903.36 | 54,507 |
| 2025-09-15 | 37,950.00 | 38,200.00 | 37,000.00 | 38,200.00 | 37,997.53 | 83,751 |
| 2025-09-12 | 37,800.00 | 38,300.00 | 37,050.00 | 38,050.00 | 37,848.32 | 131,983 |
| 2025-09-11 | 38,150.00 | 38,700.00 | 36,950.00 | 36,950.00 | 36,754.15 | 168,027 |
| 2025-09-10 | 35,450.00 | 37,250.00 | 35,200.00 | 37,200.00 | 37,002.83 | 138,083 |
| 2025-09-09 | 34,150.00 | 35,000.00 | 34,050.00 | 35,000.00 | 34,814.49 | 50,626 |
| 2025-09-08 | 34,550.00 | 34,750.00 | 33,950.00 | 34,200.00 | 34,018.73 | 31,980 |
| 2025-09-05 | 35,500.00 | 35,500.00 | 34,400.00 | 34,400.00 | 34,217.67 | 36,232 |
| 2025-09-04 | 36,150.00 | 36,500.00 | 35,200.00 | 35,300.00 | 35,112.90 | 91,886 |
| 2025-09-03 | 33,700.00 | 35,350.00 | 32,650.00 | 34,550.00 | 34,366.87 | 116,544 |
| 2025-09-02 | 34,800.00 | 35,200.00 | 33,800.00 | 33,900.00 | 33,720.32 | 48,457 |
| 2025-09-01 | 33,900.00 | 35,500.00 | 33,500.00 | 34,400.00 | 34,217.67 | 69,447 |
| 2025-08-29 | 34,000.00 | 34,650.00 | 33,350.00 | 34,200.00 | 34,018.73 | 76,860 |
| 2025-08-28 | 35,000.00 | 35,300.00 | 33,900.00 | 33,950.00 | 33,770.05 | 89,115 |
| 2025-08-27 | 36,200.00 | 36,400.00 | 35,100.00 | 35,200.00 | 35,013.43 | 67,655 |
| 2025-08-26 | 36,750.00 | 36,950.00 | 35,900.00 | 36,000.00 | 35,809.19 | 91,319 |
| 2025-08-25 | 37,100.00 | 38,100.00 | 36,450.00 | 37,650.00 | 37,450.44 | 103,174 |
| 2025-08-22 | 37,750.00 | 38,650.00 | 36,300.00 | 37,000.00 | 36,803.89 | 155,583 |
| 2025-08-21 | 40,150.00 | 40,350.00 | 38,100.00 | 38,100.00 | 37,898.06 | 167,173 |
| 2025-08-20 | 39,300.00 | 39,750.00 | 37,850.00 | 39,400.00 | 39,191.17 | 145,932 |
| 2025-08-19 | 39,500.00 | 41,450.00 | 39,300.00 | 40,850.00 | 40,633.48 | 332,461 |
| 2025-08-18 | 39,000.00 | 41,150.00 | 38,000.00 | 40,750.00 | 40,534.01 | 319,227 |
| 2025-08-14 | 36,850.00 | 38,400.00 | 36,850.00 | 37,450.00 | 37,251.50 | 98,348 |
| 2025-08-13 | 39,700.00 | 39,750.00 | 37,050.00 | 37,300.00 | 37,102.30 | 173,608 |
| 2025-08-12 | 40,700.00 | 41,700.00 | 39,350.00 | 39,650.00 | 39,439.84 | 332,303 |
| 2025-08-11 | 39,200.00 | 39,350.00 | 38,250.00 | 39,200.00 | 38,992.23 | 155,950 |
| 2025-08-08 | 36,600.00 | 41,650.00 | 36,000.00 | 39,850.00 | 39,638.78 | 1,045,095 |
| 2025-08-07 | 35,750.00 | 38,900.00 | 34,900.00 | 36,600.00 | 36,406.01 | 601,377 |
| 2025-08-06 | 34,800.00 | 34,800.00 | 33,250.00 | 34,000.00 | 33,819.79 | 71,322 |
| 2025-08-05 | 34,050.00 | 34,200.00 | 33,100.00 | 33,800.00 | 33,620.85 | 73,624 |
| 2025-08-04 | 32,800.00 | 34,000.00 | 32,800.00 | 33,650.00 | 33,471.64 | 83,419 |
| 2025-08-01 | 34,850.00 | 35,000.00 | 33,100.00 | 33,150.00 | 32,974.29 | 138,405 |
| 2025-07-31 | 35,800.00 | 36,250.00 | 35,200.00 | 35,750.00 | 35,560.51 | 104,862 |
| 2025-07-30 | 36,700.00 | 37,100.00 | 35,700.00 | 35,900.00 | 35,709.72 | 131,652 |
| 2025-07-29 | 37,850.00 | 39,150.00 | 36,800.00 | 36,900.00 | 36,704.42 | 192,616 |
| 2025-07-28 | 40,350.00 | 40,650.00 | 37,800.00 | 37,800.00 | 37,599.65 | 199,013 |
| 2025-07-25 | 40,400.00 | 42,000.00 | 39,000.00 | 40,050.00 | 39,837.72 | 793,683 |
| 2025-07-24 | 39,300.00 | 39,800.00 | 37,750.00 | 38,100.00 | 37,898.06 | 276,549 |
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.