coocon Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,800.00 | 25,200.00 | 23,800.00 | 25,150.00 | 25,150.00 | 24,934 |
| 2026-10-16 | 23,450.00 | 24,850.00 | 23,450.00 | 24,350.00 | 24,350.00 | 37,294 |
| 2026-10-15 | 23,150.00 | 23,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | 47,971 |
| 2026-10-14 | 24,450.00 | 25,250.00 | 23,900.00 | 24,250.00 | 24,250.00 | 41,529 |
| 2026-10-13 | 23,850.00 | 24,850.00 | 23,550.00 | 24,600.00 | 24,600.00 | 51,260 |
| 2026-10-12 | 26,000.00 | 26,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | 34,720 |
| 2026-10-08 | 26,350.00 | 26,550.00 | 25,600.00 | 26,050.00 | 26,050.00 | 55,622 |
| 2026-10-07 | 27,300.00 | 27,400.00 | 26,450.00 | 26,600.00 | 26,600.00 | 39,521 |
| 2026-10-06 | 26,700.00 | 27,800.00 | 26,650.00 | 27,600.00 | 27,600.00 | 89,810 |
| 2026-10-02 | 26,950.00 | 27,450.00 | 26,700.00 | 27,050.00 | 27,050.00 | 81,638 |
| 2026-10-01 | 25,750.00 | 27,100.00 | 25,550.00 | 27,000.00 | 27,000.00 | 53,845 |
| 2026-09-30 | 26,200.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | 32,225 |
| 2026-09-29 | 26,150.00 | 26,400.00 | 25,550.00 | 26,300.00 | 26,300.00 | 50,428 |
| 2026-09-28 | 26,350.00 | 27,150.00 | 26,200.00 | 26,800.00 | 26,800.00 | 60,900 |
| 2026-09-23 | 26,050.00 | 27,900.00 | 25,700.00 | 27,400.00 | 27,400.00 | 178,616 |
| 2026-09-22 | 27,900.00 | 28,250.00 | 26,000.00 | 26,050.00 | 26,050.00 | 179,611 |
| 2026-09-21 | 26,750.00 | 28,000.00 | 26,550.00 | 26,750.00 | 26,750.00 | 396,911 |
| 2026-09-18 | 25,600.00 | 26,000.00 | 25,250.00 | 25,750.00 | 25,750.00 | 286,511 |
| 2026-09-17 | 24,350.00 | 24,650.00 | 24,150.00 | 24,200.00 | 24,200.00 | 91,637 |
| 2026-09-16 | 26,300.00 | 26,400.00 | 24,200.00 | 24,350.00 | 24,350.00 | 260,084 |
| 2026-09-15 | 31,300.00 | 31,400.00 | 28,900.00 | 29,150.00 | 29,150.00 | 311,936 |
| 2026-09-14 | 28,150.00 | 30,150.00 | 27,850.00 | 29,400.00 | 29,400.00 | 232,991 |
| 2026-09-11 | 28,650.00 | 29,800.00 | 28,450.00 | 29,700.00 | 29,700.00 | 113,135 |
| 2026-09-10 | 29,850.00 | 30,550.00 | 29,300.00 | 30,450.00 | 30,450.00 | 146,826 |
| 2026-09-09 | 27,650.00 | 31,500.00 | 27,300.00 | 30,950.00 | 30,950.00 | 381,703 |
| 2026-09-08 | 29,500.00 | 29,500.00 | 28,100.00 | 28,450.00 | 28,450.00 | 102,042 |
| 2026-09-07 | 29,950.00 | 30,450.00 | 29,350.00 | 29,950.00 | 29,950.00 | 130,329 |
| 2026-09-04 | 31,100.00 | 32,300.00 | 29,950.00 | 30,550.00 | 30,550.00 | 644,484 |
| 2026-09-03 | 27,400.00 | 27,600.00 | 26,100.00 | 26,750.00 | 26,750.00 | 99,334 |
| 2026-09-02 | 27,500.00 | 29,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | 89,129 |
| 2026-09-01 | 30,650.00 | 31,150.00 | 28,950.00 | 29,600.00 | 29,600.00 | 271,275 |
| 2026-08-31 | 30,100.00 | 30,150.00 | 27,700.00 | 28,450.00 | 28,450.00 | 257,451 |
| 2026-08-28 | 28,100.00 | 31,700.00 | 27,100.00 | 30,900.00 | 30,900.00 | 1,238,750 |
| 2026-08-27 | 25,050.00 | 25,550.00 | 24,700.00 | 24,950.00 | 24,950.00 | 59,231 |
| 2026-08-26 | 25,800.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,800.00 | 76,675 |
| 2026-08-25 | 26,300.00 | 27,400.00 | 25,150.00 | 26,900.00 | 26,900.00 | 167,506 |
| 2026-08-24 | 26,100.00 | 28,700.00 | 25,600.00 | 26,550.00 | 26,550.00 | 492,488 |
| 2026-08-21 | 26,100.00 | 27,800.00 | 23,400.00 | 26,850.00 | 26,850.00 | 694,333 |
| 2026-08-20 | 20,650.00 | 22,200.00 | 20,650.00 | 21,800.00 | 21,800.00 | 37,619 |
| 2026-08-19 | 20,000.00 | 20,700.00 | 20,000.00 | 20,600.00 | 20,600.00 | 18,843 |
| 2026-08-18 | 21,250.00 | 21,250.00 | 20,200.00 | 20,650.00 | 20,650.00 | 32,625 |
| 2026-08-14 | 21,100.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,750.00 | 24,961 |
| 2026-08-13 | 21,100.00 | 21,250.00 | 20,600.00 | 20,850.00 | 20,850.00 | 29,098 |
| 2026-08-12 | 20,850.00 | 21,100.00 | 20,450.00 | 20,850.00 | 20,850.00 | 18,065 |
| 2026-08-11 | 20,850.00 | 21,050.00 | 20,350.00 | 20,800.00 | 20,800.00 | 31,404 |
| 2026-08-10 | 19,720.00 | 20,950.00 | 19,570.00 | 20,900.00 | 20,900.00 | 47,081 |
| 2026-08-07 | 19,700.00 | 19,860.00 | 19,010.00 | 19,520.00 | 19,520.00 | 52,999 |
| 2026-08-06 | 22,000.00 | 22,200.00 | 19,740.00 | 20,400.00 | 20,400.00 | 227,400 |
| 2026-08-05 | 18,070.00 | 18,500.00 | 18,070.00 | 18,330.00 | 18,330.00 | 5,999 |
| 2026-08-04 | 17,480.00 | 18,180.00 | 17,480.00 | 17,900.00 | 17,900.00 | 9,275 |
| 2026-08-03 | 16,630.00 | 17,970.00 | 16,630.00 | 17,740.00 | 17,740.00 | 14,451 |
| 2026-07-31 | 16,070.00 | 17,150.00 | 16,070.00 | 16,590.00 | 16,590.00 | 14,302 |
| 2026-07-30 | 13,000.00 | 16,390.00 | 13,000.00 | 15,910.00 | 15,910.00 | 18,122 |
| 2026-07-29 | 16,940.00 | 17,500.00 | 15,640.00 | 15,860.00 | 15,860.00 | 18,441 |
| 2026-07-28 | 17,930.00 | 18,180.00 | 17,010.00 | 17,080.00 | 17,080.00 | 12,220 |
| 2026-07-27 | 18,100.00 | 18,740.00 | 18,100.00 | 18,480.00 | 18,480.00 | 10,977 |
| 2026-07-24 | 18,600.00 | 18,600.00 | 17,850.00 | 18,040.00 | 18,040.00 | 12,570 |
| 2026-07-23 | 17,660.00 | 20,000.00 | 17,550.00 | 18,840.00 | 18,840.00 | 50,756 |
| 2026-07-22 | 17,270.00 | 17,940.00 | 17,270.00 | 17,310.00 | 17,310.00 | 11,224 |
| 2026-07-21 | 16,750.00 | 17,250.00 | 16,680.00 | 16,790.00 | 16,790.00 | 8,828 |
Page 1 of 2 · 61 trading daysOlder →
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.