coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,290.00 | 13,700.00 | 12,910.00 | 13,280.00 | 13,084.99 | 7,981 |
| 2024-10-25 | 13,680.00 | 13,680.00 | 13,210.00 | 13,310.00 | 13,114.55 | 8,670 |
| 2024-10-24 | 13,660.00 | 13,700.00 | 13,400.00 | 13,630.00 | 13,429.85 | 12,506 |
| 2024-10-23 | 13,640.00 | 13,740.00 | 13,430.00 | 13,660.00 | 13,459.41 | 6,123 |
| 2024-10-22 | 13,660.00 | 13,970.00 | 13,440.00 | 13,640.00 | 13,439.71 | 10,163 |
| 2024-10-21 | 13,870.00 | 14,090.00 | 13,550.00 | 13,970.00 | 13,764.86 | 8,723 |
| 2024-10-18 | 13,800.00 | 13,840.00 | 13,690.00 | 13,750.00 | 13,548.09 | 7,698 |
| 2024-10-17 | 14,150.00 | 14,700.00 | 13,390.00 | 13,640.00 | 13,439.71 | 22,996 |
| 2024-10-16 | 14,280.00 | 14,280.00 | 14,140.00 | 14,190.00 | 13,981.63 | 5,962 |
| 2024-10-15 | 14,450.00 | 14,450.00 | 14,130.00 | 14,270.00 | 14,060.45 | 4,353 |
| 2024-10-14 | 14,470.00 | 15,000.00 | 14,260.00 | 14,370.00 | 14,158.99 | 10,476 |
| 2024-10-11 | 14,530.00 | 14,560.00 | 14,410.00 | 14,420.00 | 14,208.25 | 5,009 |
| 2024-10-10 | 14,940.00 | 14,940.00 | 14,450.00 | 14,450.00 | 14,237.81 | 9,135 |
| 2024-10-08 | 15,040.00 | 15,060.00 | 14,720.00 | 14,860.00 | 14,641.79 | 9,251 |
| 2024-10-07 | 15,060.00 | 15,300.00 | 14,940.00 | 15,050.00 | 14,829.00 | 10,103 |
| 2024-10-04 | 15,300.00 | 15,900.00 | 14,940.00 | 15,110.00 | 14,888.12 | 10,335 |
| 2024-10-02 | 15,360.00 | 15,580.00 | 15,060.00 | 15,300.00 | 15,075.33 | 11,717 |
| 2024-09-30 | 15,970.00 | 15,970.00 | 15,320.00 | 15,700.00 | 15,469.46 | 9,826 |
| 2024-09-27 | 15,690.00 | 16,030.00 | 15,540.00 | 15,970.00 | 15,735.49 | 17,490 |
| 2024-09-26 | 15,110.00 | 15,730.00 | 15,110.00 | 15,690.00 | 15,459.60 | 8,103 |
| 2024-09-25 | 15,400.00 | 15,720.00 | 15,330.00 | 15,680.00 | 15,449.75 | 15,316 |
| 2024-09-24 | 15,200.00 | 15,400.00 | 15,060.00 | 15,400.00 | 15,173.86 | 9,578 |
| 2024-09-23 | 15,180.00 | 15,390.00 | 15,050.00 | 15,200.00 | 14,976.80 | 6,180 |
| 2024-09-20 | 14,460.00 | 15,800.00 | 14,460.00 | 15,180.00 | 14,957.09 | 33,429 |
| 2024-09-19 | 14,580.00 | 14,580.00 | 14,300.00 | 14,420.00 | 14,208.25 | 5,754 |
| 2024-09-13 | 14,460.00 | 14,590.00 | 14,360.00 | 14,530.00 | 14,316.64 | 6,472 |
| 2024-09-12 | 14,510.00 | 14,510.00 | 14,260.00 | 14,460.00 | 14,247.66 | 6,925 |
| 2024-09-11 | 13,960.00 | 14,900.00 | 13,960.00 | 14,350.00 | 14,139.28 | 10,562 |
| 2024-09-10 | 14,230.00 | 14,430.00 | 14,010.00 | 14,040.00 | 13,833.83 | 6,005 |
| 2024-09-09 | 14,550.00 | 14,550.00 | 14,110.00 | 14,370.00 | 14,158.99 | 7,273 |
| 2024-09-06 | 15,070.00 | 15,310.00 | 14,300.00 | 14,560.00 | 14,346.20 | 37,651 |
| 2024-09-05 | 15,190.00 | 15,450.00 | 15,040.00 | 15,330.00 | 15,104.89 | 17,542 |
| 2024-09-04 | 15,070.00 | 16,160.00 | 14,750.00 | 15,330.00 | 15,104.89 | 53,245 |
| 2024-09-03 | 15,160.00 | 15,290.00 | 15,080.00 | 15,210.00 | 14,986.65 | 10,646 |
| 2024-09-02 | 15,100.00 | 15,290.00 | 14,820.00 | 15,210.00 | 14,986.65 | 11,396 |
| 2024-08-30 | 14,600.00 | 15,490.00 | 14,550.00 | 15,200.00 | 14,976.80 | 54,037 |
| 2024-08-29 | 14,310.00 | 14,500.00 | 14,220.00 | 14,370.00 | 14,158.99 | 6,585 |
| 2024-08-28 | 14,540.00 | 14,690.00 | 14,230.00 | 14,530.00 | 14,316.64 | 12,387 |
| 2024-08-27 | 14,580.00 | 14,700.00 | 14,280.00 | 14,530.00 | 14,316.64 | 10,423 |
| 2024-08-26 | 14,060.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,385.61 | 15,461 |
| 2024-08-23 | 14,180.00 | 14,450.00 | 14,020.00 | 14,140.00 | 13,932.36 | 9,146 |
| 2024-08-22 | 14,220.00 | 14,500.00 | 14,160.00 | 14,360.00 | 14,149.13 | 14,574 |
| 2024-08-21 | 14,020.00 | 14,320.00 | 13,900.00 | 14,220.00 | 14,011.19 | 12,368 |
| 2024-08-20 | 13,680.00 | 14,060.00 | 13,310.00 | 14,060.00 | 13,853.54 | 11,955 |
| 2024-08-19 | 13,630.00 | 13,830.00 | 13,470.00 | 13,720.00 | 13,518.53 | 9,790 |
| 2024-08-16 | 13,710.00 | 13,710.00 | 13,450.00 | 13,630.00 | 13,429.85 | 10,546 |
| 2024-08-14 | 13,570.00 | 13,740.00 | 13,260.00 | 13,630.00 | 13,429.85 | 18,893 |
| 2024-08-13 | 13,540.00 | 13,630.00 | 12,990.00 | 13,230.00 | 13,035.73 | 6,074 |
| 2024-08-12 | 13,130.00 | 13,480.00 | 13,120.00 | 13,470.00 | 13,272.20 | 25,941 |
| 2024-08-09 | 13,030.00 | 13,450.00 | 13,030.00 | 13,140.00 | 12,947.05 | 9,611 |
| 2024-08-08 | 13,010.00 | 13,190.00 | 12,230.00 | 13,030.00 | 12,838.66 | 21,520 |
| 2024-08-07 | 12,450.00 | 13,460.00 | 12,450.00 | 13,090.00 | 12,897.78 | 38,235 |
| 2024-08-06 | 12,100.00 | 13,350.00 | 12,100.00 | 12,930.00 | 12,740.13 | 35,106 |
| 2024-08-05 | 14,510.00 | 14,510.00 | 10,180.00 | 12,690.00 | 12,503.66 | 56,211 |
| 2024-08-02 | 14,910.00 | 14,910.00 | 14,290.00 | 14,510.00 | 14,296.93 | 26,710 |
| 2024-08-01 | 14,660.00 | 15,080.00 | 14,660.00 | 14,970.00 | 14,750.18 | 10,345 |
| 2024-07-31 | 14,800.00 | 14,900.00 | 14,590.00 | 14,800.00 | 14,582.67 | 9,210 |
| 2024-07-30 | 15,060.00 | 15,140.00 | 14,670.00 | 15,000.00 | 14,779.74 | 15,807 |
| 2024-07-29 | 14,380.00 | 15,150.00 | 14,380.00 | 15,100.00 | 14,878.27 | 17,508 |
| 2024-07-26 | 14,450.00 | 14,540.00 | 14,280.00 | 14,520.00 | 14,306.78 | 9,038 |
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.