coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 39,300.00 | 39,800.00 | 37,750.00 | 38,100.00 | 37,898.06 | 276,549 |
| 2025-07-23 | 40,900.00 | 41,800.00 | 39,750.00 | 40,450.00 | 40,235.60 | 277,116 |
| 2025-07-22 | 42,550.00 | 45,200.00 | 40,700.00 | 42,650.00 | 42,423.94 | 778,196 |
| 2025-07-21 | 45,850.00 | 46,250.00 | 42,600.00 | 43,250.00 | 43,020.76 | 325,607 |
| 2025-07-18 | 47,100.00 | 47,300.00 | 44,100.00 | 44,850.00 | 44,612.28 | 615,589 |
| 2025-07-17 | 51,100.00 | 51,100.00 | 47,900.00 | 48,800.00 | 48,541.34 | 1,255,824 |
| 2025-07-16 | 38,000.00 | 51,400.00 | 36,900.00 | 48,400.00 | 48,143.46 | 5,131,033 |
| 2025-07-15 | 41,400.00 | 42,150.00 | 39,700.00 | 40,050.00 | 39,837.72 | 609,819 |
| 2025-07-14 | 40,400.00 | 44,350.00 | 39,450.00 | 41,000.00 | 40,782.69 | 1,869,211 |
| 2025-07-11 | 37,950.00 | 43,850.00 | 36,550.00 | 41,600.00 | 41,379.51 | 2,953,979 |
| 2025-07-10 | 36,050.00 | 39,500.00 | 35,300.00 | 38,400.00 | 38,196.47 | 1,193,321 |
| 2025-07-09 | 36,700.00 | 37,100.00 | 35,050.00 | 36,750.00 | 36,555.21 | 557,565 |
| 2025-07-08 | 39,800.00 | 41,550.00 | 34,550.00 | 35,400.00 | 35,212.37 | 1,720,612 |
| 2025-07-07 | 30,050.00 | 36,250.00 | 28,550.00 | 35,800.00 | 35,610.25 | 3,007,642 |
| 2025-07-04 | 29,100.00 | 29,100.00 | 27,400.00 | 27,900.00 | 27,752.12 | 65,160 |
| 2025-07-03 | 29,050.00 | 29,500.00 | 28,550.00 | 28,950.00 | 28,796.55 | 61,305 |
| 2025-07-02 | 29,400.00 | 29,450.00 | 28,300.00 | 29,050.00 | 28,896.02 | 123,815 |
| 2025-07-01 | 27,500.00 | 30,300.00 | 27,450.00 | 29,250.00 | 29,094.96 | 253,301 |
| 2025-06-30 | 26,700.00 | 27,650.00 | 26,500.00 | 27,450.00 | 27,304.51 | 122,675 |
| 2025-06-27 | 26,300.00 | 27,050.00 | 25,800.00 | 26,350.00 | 26,210.34 | 119,523 |
| 2025-06-26 | 26,900.00 | 28,400.00 | 26,050.00 | 26,200.00 | 26,061.13 | 289,544 |
| 2025-06-25 | 29,850.00 | 34,350.00 | 27,400.00 | 27,600.00 | 27,453.71 | 1,307,219 |
| 2025-06-24 | 29,550.00 | 29,950.00 | 28,500.00 | 29,400.00 | 29,244.17 | 199,980 |
| 2025-06-23 | 28,850.00 | 29,200.00 | 27,000.00 | 28,500.00 | 28,348.94 | 235,086 |
| 2025-06-20 | 29,000.00 | 30,300.00 | 28,000.00 | 29,300.00 | 29,144.70 | 398,491 |
| 2025-06-19 | 33,600.00 | 33,600.00 | 31,600.00 | 32,500.00 | 32,327.74 | 214,063 |
| 2025-06-18 | 31,800.00 | 33,200.00 | 31,800.00 | 33,000.00 | 32,825.09 | 430,099 |
| 2025-06-17 | 32,700.00 | 32,800.00 | 30,650.00 | 31,800.00 | 31,631.45 | 231,153 |
| 2025-06-16 | 31,050.00 | 32,550.00 | 30,300.00 | 32,100.00 | 31,929.86 | 409,730 |
| 2025-06-13 | 32,400.00 | 32,400.00 | 29,900.00 | 31,400.00 | 31,233.57 | 336,996 |
| 2025-06-12 | 31,600.00 | 32,350.00 | 30,800.00 | 32,200.00 | 32,029.33 | 275,996 |
| 2025-06-11 | 32,900.00 | 33,200.00 | 31,150.00 | 32,100.00 | 31,929.86 | 473,226 |
| 2025-06-10 | 34,550.00 | 35,100.00 | 31,650.00 | 32,900.00 | 32,725.62 | 926,157 |
| 2025-06-09 | 39,750.00 | 41,450.00 | 35,700.00 | 35,800.00 | 35,610.25 | 4,115,106 |
| 2025-06-05 | 27,500.00 | 35,750.00 | 26,350.00 | 35,750.00 | 35,560.51 | 9,000,589 |
| 2025-06-04 | 24,500.00 | 28,650.00 | 22,450.00 | 27,500.00 | 27,354.24 | 2,692,116 |
| 2025-06-02 | 21,150.00 | 23,500.00 | 21,150.00 | 22,100.00 | 21,982.86 | 387,779 |
| 2025-05-30 | 21,750.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,037.90 | 32,544 |
| 2025-05-29 | 21,000.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,386.04 | 64,345 |
| 2025-05-28 | 20,100.00 | 20,850.00 | 20,100.00 | 20,700.00 | 20,590.28 | 36,868 |
| 2025-05-27 | 20,100.00 | 20,450.00 | 20,050.00 | 20,100.00 | 19,993.46 | 21,824 |
| 2025-05-26 | 20,250.00 | 20,500.00 | 19,770.00 | 20,200.00 | 20,092.93 | 29,966 |
| 2025-05-23 | 20,200.00 | 20,500.00 | 20,050.00 | 20,250.00 | 20,142.67 | 32,421 |
| 2025-05-22 | 20,850.00 | 21,000.00 | 20,150.00 | 20,150.00 | 20,043.20 | 24,553 |
| 2025-05-21 | 21,200.00 | 21,400.00 | 20,750.00 | 21,000.00 | 20,888.69 | 37,604 |
| 2025-05-20 | 20,550.00 | 21,400.00 | 20,150.00 | 21,250.00 | 21,137.37 | 71,007 |
| 2025-05-19 | 21,200.00 | 21,200.00 | 19,700.00 | 20,150.00 | 20,043.20 | 82,108 |
| 2025-05-16 | 20,500.00 | 21,550.00 | 20,250.00 | 21,250.00 | 21,137.37 | 82,356 |
| 2025-05-15 | 21,050.00 | 21,250.00 | 20,350.00 | 20,550.00 | 20,441.08 | 52,035 |
| 2025-05-14 | 21,300.00 | 21,600.00 | 20,950.00 | 21,050.00 | 20,938.43 | 68,032 |
| 2025-05-13 | 21,700.00 | 22,100.00 | 21,100.00 | 21,800.00 | 21,684.45 | 73,075 |
| 2025-05-12 | 22,250.00 | 22,800.00 | 21,850.00 | 21,900.00 | 21,783.92 | 129,382 |
| 2025-05-09 | 22,700.00 | 23,000.00 | 21,800.00 | 21,800.00 | 21,684.45 | 158,574 |
| 2025-05-08 | 23,400.00 | 24,500.00 | 22,650.00 | 23,000.00 | 22,878.09 | 718,181 |
| 2025-05-07 | 19,330.00 | 23,100.00 | 19,330.00 | 22,850.00 | 22,728.89 | 841,835 |
| 2025-05-02 | 19,300.00 | 19,900.00 | 18,760.00 | 19,460.00 | 19,356.86 | 87,833 |
| 2025-04-30 | 20,450.00 | 20,850.00 | 19,950.00 | 20,150.00 | 20,043.20 | 108,643 |
| 2025-04-29 | 20,600.00 | 20,900.00 | 20,100.00 | 20,450.00 | 20,341.61 | 114,781 |
| 2025-04-28 | 20,700.00 | 21,200.00 | 19,730.00 | 19,800.00 | 19,695.05 | 125,165 |
| 2025-04-25 | 20,950.00 | 21,150.00 | 20,350.00 | 20,700.00 | 20,590.28 | 66,115 |
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.