coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,330.00 | 16,380.00 | 15,800.00 | 15,890.00 | 15,805.78 | 10,721 |
| 2025-01-22 | 16,300.00 | 16,380.00 | 16,100.00 | 16,320.00 | 16,233.50 | 11,416 |
| 2025-01-21 | 16,030.00 | 16,310.00 | 15,790.00 | 16,260.00 | 16,173.82 | 16,710 |
| 2025-01-20 | 16,350.00 | 16,350.00 | 15,920.00 | 16,100.00 | 16,014.66 | 30,187 |
| 2025-01-17 | 16,700.00 | 16,730.00 | 15,910.00 | 16,340.00 | 16,253.39 | 27,934 |
| 2025-01-16 | 16,750.00 | 16,790.00 | 16,350.00 | 16,570.00 | 16,482.17 | 14,460 |
| 2025-01-15 | 16,950.00 | 16,950.00 | 16,310.00 | 16,320.00 | 16,233.50 | 21,473 |
| 2025-01-14 | 17,000.00 | 17,090.00 | 16,430.00 | 16,800.00 | 16,710.95 | 18,023 |
| 2025-01-13 | 16,970.00 | 17,090.00 | 16,710.00 | 16,990.00 | 16,899.95 | 14,206 |
| 2025-01-10 | 16,610.00 | 16,980.00 | 16,610.00 | 16,970.00 | 16,880.05 | 18,403 |
| 2025-01-09 | 17,280.00 | 17,280.00 | 16,600.00 | 16,700.00 | 16,611.48 | 49,679 |
| 2025-01-08 | 17,330.00 | 17,470.00 | 16,890.00 | 17,080.00 | 16,989.47 | 16,519 |
| 2025-01-07 | 17,050.00 | 17,310.00 | 16,550.00 | 17,290.00 | 17,198.36 | 30,878 |
| 2025-01-06 | 16,310.00 | 17,120.00 | 16,310.00 | 16,930.00 | 16,840.27 | 40,197 |
| 2025-01-03 | 16,360.00 | 16,600.00 | 16,270.00 | 16,280.00 | 16,193.71 | 14,571 |
| 2025-01-02 | 16,400.00 | 16,840.00 | 16,300.00 | 16,450.00 | 16,362.81 | 37,005 |
| 2024-12-30 | 15,990.00 | 16,280.00 | 15,520.00 | 16,280.00 | 16,193.71 | 14,868 |
| 2024-12-27 | 15,730.00 | 16,060.00 | 15,260.00 | 15,880.00 | 15,795.83 | 33,661 |
| 2024-12-26 | 16,950.00 | 16,980.00 | 15,830.00 | 15,900.00 | 15,666.52 | 27,676 |
| 2024-12-24 | 16,280.00 | 17,020.00 | 16,120.00 | 16,690.00 | 16,444.92 | 43,074 |
| 2024-12-23 | 17,330.00 | 17,330.00 | 16,250.00 | 16,260.00 | 16,021.23 | 26,590 |
| 2024-12-20 | 17,170.00 | 17,360.00 | 16,600.00 | 17,080.00 | 16,829.19 | 41,024 |
| 2024-12-19 | 17,010.00 | 17,500.00 | 16,900.00 | 16,910.00 | 16,661.69 | 39,731 |
| 2024-12-18 | 17,630.00 | 17,980.00 | 17,270.00 | 17,510.00 | 17,252.88 | 54,726 |
| 2024-12-17 | 18,200.00 | 19,370.00 | 17,470.00 | 17,790.00 | 17,528.77 | 230,223 |
| 2024-12-16 | 17,450.00 | 19,190.00 | 17,330.00 | 18,070.00 | 17,804.65 | 423,123 |
| 2024-12-13 | 16,000.00 | 16,780.00 | 15,910.00 | 16,330.00 | 16,090.21 | 79,964 |
| 2024-12-12 | 16,590.00 | 16,630.00 | 15,860.00 | 15,860.00 | 15,627.11 | 59,496 |
| 2024-12-11 | 14,620.00 | 16,590.00 | 14,410.00 | 16,290.00 | 16,050.79 | 122,612 |
| 2024-12-10 | 13,800.00 | 14,650.00 | 13,800.00 | 14,620.00 | 14,405.32 | 27,600 |
| 2024-12-09 | 14,320.00 | 14,350.00 | 13,630.00 | 13,800.00 | 13,597.36 | 17,034 |
| 2024-12-06 | 14,790.00 | 15,400.00 | 13,500.00 | 14,680.00 | 14,464.43 | 24,301 |
| 2024-12-05 | 15,280.00 | 15,500.00 | 14,690.00 | 14,790.00 | 14,572.82 | 30,133 |
| 2024-12-04 | 14,790.00 | 14,980.00 | 14,400.00 | 14,890.00 | 14,671.35 | 23,041 |
| 2024-12-03 | 14,990.00 | 15,320.00 | 14,600.00 | 14,930.00 | 14,710.76 | 26,624 |
| 2024-12-02 | 14,710.00 | 15,020.00 | 14,440.00 | 15,000.00 | 14,779.74 | 27,219 |
| 2024-11-29 | 14,990.00 | 15,030.00 | 14,300.00 | 14,820.00 | 14,602.38 | 36,906 |
| 2024-11-28 | 15,210.00 | 15,590.00 | 14,900.00 | 15,290.00 | 15,065.48 | 55,049 |
| 2024-11-27 | 13,190.00 | 16,100.00 | 13,180.00 | 15,720.00 | 15,489.16 | 427,004 |
| 2024-11-26 | 12,400.00 | 13,250.00 | 12,370.00 | 13,190.00 | 12,996.31 | 26,452 |
| 2024-11-25 | 12,270.00 | 12,500.00 | 12,250.00 | 12,410.00 | 12,227.77 | 15,896 |
| 2024-11-22 | 12,210.00 | 12,400.00 | 12,170.00 | 12,270.00 | 12,089.82 | 18,063 |
| 2024-11-21 | 12,320.00 | 12,410.00 | 12,060.00 | 12,330.00 | 12,148.94 | 11,829 |
| 2024-11-20 | 12,310.00 | 12,400.00 | 12,150.00 | 12,320.00 | 12,139.09 | 11,106 |
| 2024-11-19 | 11,850.00 | 12,360.00 | 11,770.00 | 12,310.00 | 12,129.24 | 30,438 |
| 2024-11-18 | 11,900.00 | 12,150.00 | 11,750.00 | 11,870.00 | 11,695.70 | 19,319 |
| 2024-11-15 | 12,010.00 | 12,100.00 | 11,220.00 | 11,930.00 | 11,754.82 | 34,344 |
| 2024-11-14 | 11,900.00 | 12,250.00 | 11,750.00 | 12,060.00 | 11,882.91 | 14,298 |
| 2024-11-13 | 11,990.00 | 12,220.00 | 11,770.00 | 12,020.00 | 11,843.49 | 14,140 |
| 2024-11-12 | 12,500.00 | 12,750.00 | 11,910.00 | 11,990.00 | 11,813.94 | 36,040 |
| 2024-11-11 | 13,010.00 | 13,300.00 | 12,660.00 | 12,740.00 | 12,552.92 | 17,393 |
| 2024-11-08 | 13,120.00 | 13,240.00 | 13,050.00 | 13,090.00 | 12,897.78 | 8,495 |
| 2024-11-07 | 13,230.00 | 13,320.00 | 13,050.00 | 13,110.00 | 12,917.49 | 4,875 |
| 2024-11-06 | 13,420.00 | 13,550.00 | 13,160.00 | 13,320.00 | 13,124.41 | 8,696 |
| 2024-11-05 | 13,070.00 | 13,490.00 | 13,070.00 | 13,420.00 | 13,222.94 | 7,918 |
| 2024-11-04 | 13,180.00 | 13,260.00 | 12,980.00 | 13,050.00 | 12,858.37 | 14,756 |
| 2024-11-01 | 13,400.00 | 13,400.00 | 13,110.00 | 13,180.00 | 12,986.46 | 11,793 |
| 2024-10-31 | 13,340.00 | 13,640.00 | 13,070.00 | 13,400.00 | 13,203.23 | 13,348 |
| 2024-10-30 | 13,300.00 | 13,680.00 | 13,130.00 | 13,340.00 | 13,144.11 | 7,916 |
| 2024-10-29 | 13,240.00 | 13,350.00 | 13,000.00 | 13,340.00 | 13,144.11 | 22,967 |
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.