coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 21,250.00 | 21,750.00 | 21,000.00 | 21,000.00 | 20,888.69 | 67,849 |
| 2025-04-23 | 22,550.00 | 22,650.00 | 21,200.00 | 21,200.00 | 21,087.63 | 150,436 |
| 2025-04-22 | 22,750.00 | 23,600.00 | 21,950.00 | 22,250.00 | 22,132.07 | 431,848 |
| 2025-04-21 | 21,700.00 | 22,700.00 | 21,450.00 | 22,650.00 | 22,529.95 | 278,298 |
| 2025-04-18 | 21,150.00 | 21,450.00 | 20,650.00 | 21,350.00 | 21,236.84 | 93,310 |
| 2025-04-17 | 20,350.00 | 21,300.00 | 20,000.00 | 21,150.00 | 21,037.90 | 113,706 |
| 2025-04-16 | 21,150.00 | 22,100.00 | 20,450.00 | 20,450.00 | 20,341.61 | 229,270 |
| 2025-04-15 | 25,500.00 | 25,500.00 | 21,250.00 | 21,250.00 | 21,137.37 | 563,231 |
| 2025-04-14 | 23,900.00 | 27,200.00 | 23,050.00 | 25,500.00 | 25,364.84 | 736,144 |
| 2025-04-11 | 24,550.00 | 25,050.00 | 23,550.00 | 24,500.00 | 24,370.14 | 257,357 |
| 2025-04-10 | 23,650.00 | 25,150.00 | 23,350.00 | 24,550.00 | 24,419.88 | 301,812 |
| 2025-04-09 | 23,350.00 | 25,850.00 | 23,000.00 | 24,500.00 | 24,370.14 | 683,825 |
| 2025-04-08 | 25,000.00 | 26,900.00 | 22,750.00 | 23,250.00 | 23,126.77 | 1,141,020 |
| 2025-04-07 | 21,550.00 | 22,900.00 | 20,600.00 | 22,300.00 | 22,181.80 | 809,087 |
| 2025-04-04 | 18,800.00 | 21,500.00 | 18,210.00 | 20,500.00 | 20,391.34 | 429,131 |
| 2025-04-03 | 17,780.00 | 19,170.00 | 17,530.00 | 18,680.00 | 18,580.99 | 161,379 |
| 2025-04-02 | 18,000.00 | 18,000.00 | 17,220.00 | 17,750.00 | 17,655.92 | 10,871 |
| 2025-04-01 | 17,140.00 | 17,780.00 | 16,820.00 | 17,510.00 | 17,417.19 | 31,577 |
| 2025-03-31 | 17,290.00 | 17,290.00 | 16,610.00 | 16,940.00 | 16,850.21 | 10,039 |
| 2025-03-28 | 17,000.00 | 17,400.00 | 16,820.00 | 16,950.00 | 16,860.16 | 13,437 |
| 2025-03-27 | 17,690.00 | 17,690.00 | 17,020.00 | 17,130.00 | 17,039.20 | 17,823 |
| 2025-03-26 | 16,810.00 | 17,690.00 | 16,780.00 | 17,690.00 | 17,596.24 | 23,385 |
| 2025-03-25 | 18,130.00 | 18,500.00 | 15,890.00 | 16,810.00 | 16,720.90 | 96,513 |
| 2025-03-24 | 18,310.00 | 18,310.00 | 17,580.00 | 18,260.00 | 18,163.22 | 8,271 |
| 2025-03-21 | 18,890.00 | 19,160.00 | 17,880.00 | 17,940.00 | 17,844.91 | 44,485 |
| 2025-03-20 | 18,800.00 | 19,190.00 | 18,480.00 | 18,890.00 | 18,789.88 | 16,137 |
| 2025-03-19 | 19,570.00 | 19,800.00 | 18,710.00 | 18,710.00 | 18,610.83 | 32,753 |
| 2025-03-18 | 19,640.00 | 19,650.00 | 18,500.00 | 19,560.00 | 19,456.33 | 24,362 |
| 2025-03-17 | 19,300.00 | 19,580.00 | 19,150.00 | 19,520.00 | 19,416.54 | 16,265 |
| 2025-03-14 | 18,970.00 | 19,500.00 | 18,850.00 | 19,360.00 | 19,257.39 | 20,858 |
| 2025-03-13 | 18,780.00 | 19,340.00 | 18,780.00 | 19,260.00 | 19,157.92 | 18,195 |
| 2025-03-12 | 18,720.00 | 19,380.00 | 18,670.00 | 18,940.00 | 18,839.61 | 31,376 |
| 2025-03-11 | 18,640.00 | 19,400.00 | 18,080.00 | 18,770.00 | 18,670.51 | 59,672 |
| 2025-03-10 | 17,570.00 | 18,950.00 | 17,570.00 | 18,620.00 | 18,521.31 | 28,873 |
| 2025-03-07 | 17,520.00 | 17,860.00 | 17,180.00 | 17,700.00 | 17,606.18 | 17,772 |
| 2025-03-06 | 17,380.00 | 17,700.00 | 17,210.00 | 17,410.00 | 17,317.72 | 7,095 |
| 2025-03-05 | 17,100.00 | 17,500.00 | 16,980.00 | 17,380.00 | 17,287.88 | 10,705 |
| 2025-03-04 | 17,550.00 | 17,700.00 | 16,930.00 | 17,080.00 | 16,989.47 | 15,418 |
| 2025-02-28 | 17,910.00 | 18,400.00 | 17,500.00 | 17,550.00 | 17,456.98 | 37,921 |
| 2025-02-27 | 19,000.00 | 19,250.00 | 18,500.00 | 18,590.00 | 18,491.47 | 15,110 |
| 2025-02-26 | 18,840.00 | 19,300.00 | 18,840.00 | 19,000.00 | 18,899.29 | 7,638 |
| 2025-02-25 | 18,860.00 | 19,250.00 | 18,810.00 | 18,970.00 | 18,869.45 | 14,724 |
| 2025-02-24 | 19,440.00 | 19,820.00 | 18,920.00 | 19,130.00 | 19,028.60 | 27,439 |
| 2025-02-21 | 19,700.00 | 19,970.00 | 19,250.00 | 19,880.00 | 19,774.63 | 119,172 |
| 2025-02-20 | 18,980.00 | 19,960.00 | 18,980.00 | 19,750.00 | 19,645.32 | 78,801 |
| 2025-02-19 | 18,980.00 | 19,050.00 | 18,410.00 | 18,980.00 | 18,879.40 | 42,400 |
| 2025-02-18 | 19,000.00 | 19,140.00 | 18,710.00 | 18,980.00 | 18,879.40 | 17,926 |
| 2025-02-17 | 18,100.00 | 19,170.00 | 18,100.00 | 19,110.00 | 19,008.71 | 43,470 |
| 2025-02-14 | 18,870.00 | 18,960.00 | 18,000.00 | 18,170.00 | 18,073.69 | 45,049 |
| 2025-02-13 | 18,180.00 | 18,920.00 | 18,020.00 | 18,920.00 | 18,819.72 | 62,018 |
| 2025-02-12 | 17,620.00 | 18,210.00 | 17,620.00 | 18,170.00 | 18,073.69 | 29,267 |
| 2025-02-11 | 17,850.00 | 18,490.00 | 17,550.00 | 17,710.00 | 17,616.13 | 24,083 |
| 2025-02-10 | 17,800.00 | 18,180.00 | 17,640.00 | 17,900.00 | 17,805.12 | 22,211 |
| 2025-02-07 | 18,000.00 | 18,150.00 | 17,800.00 | 17,800.00 | 17,705.65 | 28,565 |
| 2025-02-06 | 18,120.00 | 18,480.00 | 17,790.00 | 18,010.00 | 17,914.54 | 71,441 |
| 2025-02-05 | 15,910.00 | 18,370.00 | 15,860.00 | 18,220.00 | 18,123.43 | 227,744 |
| 2025-02-04 | 15,090.00 | 15,880.00 | 14,940.00 | 15,860.00 | 15,775.94 | 73,531 |
| 2025-02-03 | 16,000.00 | 16,000.00 | 15,100.00 | 15,250.00 | 15,169.17 | 12,074 |
| 2025-01-31 | 15,520.00 | 15,970.00 | 15,520.00 | 15,910.00 | 15,825.67 | 14,932 |
| 2025-01-24 | 16,100.00 | 16,100.00 | 15,600.00 | 15,750.00 | 15,666.52 | 26,565 |
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.