COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 38,050
+1,100 (2.98%)
Sep 12, 2025, 3:30 PM KST
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37,800.00 | 38,300.00 | 37,050.00 | 38,050.00 | 38,050.00 | 2.98% | 133,749 |
| Sep 11, 2025 | 38,150.00 | 38,700.00 | 36,950.00 | 36,950.00 | 36,950.00 | -0.67% | 168,027 |
| Sep 10, 2025 | 35,450.00 | 37,250.00 | 35,200.00 | 37,200.00 | 37,200.00 | 6.29% | 138,083 |
| Sep 9, 2025 | 34,150.00 | 35,000.00 | 34,050.00 | 35,000.00 | 35,000.00 | 2.34% | 52,982 |
| Sep 8, 2025 | 34,550.00 | 34,750.00 | 33,950.00 | 34,200.00 | 34,200.00 | -0.58% | 31,980 |
| Sep 5, 2025 | 35,500.00 | 35,500.00 | 34,400.00 | 34,400.00 | 34,400.00 | -2.55% | 36,232 |
| Sep 4, 2025 | 36,150.00 | 36,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | 2.17% | 91,886 |
| Sep 3, 2025 | 33,700.00 | 35,350.00 | 32,650.00 | 34,550.00 | 34,550.00 | 1.92% | 116,544 |
| Sep 2, 2025 | 34,800.00 | 35,200.00 | 33,800.00 | 33,900.00 | 33,900.00 | -1.45% | 49,324 |
| Sep 1, 2025 | 33,900.00 | 35,500.00 | 33,500.00 | 34,400.00 | 34,400.00 | 0.58% | 69,447 |
| Aug 29, 2025 | 34,000.00 | 34,650.00 | 33,350.00 | 34,200.00 | 34,200.00 | 0.74% | 76,860 |
| Aug 28, 2025 | 35,000.00 | 35,300.00 | 33,900.00 | 33,950.00 | 33,950.00 | -3.55% | 89,115 |
| Aug 27, 2025 | 36,200.00 | 36,400.00 | 35,100.00 | 35,200.00 | 35,200.00 | -2.22% | 70,342 |
| Aug 26, 2025 | 36,750.00 | 36,950.00 | 35,900.00 | 36,000.00 | 36,000.00 | -4.38% | 92,860 |
| Aug 25, 2025 | 37,100.00 | 38,100.00 | 36,450.00 | 37,650.00 | 37,650.00 | 1.76% | 103,174 |
| Aug 22, 2025 | 37,750.00 | 38,650.00 | 36,300.00 | 37,000.00 | 37,000.00 | -2.89% | 156,792 |
| Aug 21, 2025 | 40,150.00 | 40,350.00 | 38,100.00 | 38,100.00 | 38,100.00 | -3.30% | 167,173 |
| Aug 20, 2025 | 39,300.00 | 39,750.00 | 37,850.00 | 39,400.00 | 39,400.00 | -3.55% | 145,932 |
| Aug 19, 2025 | 39,500.00 | 41,450.00 | 39,300.00 | 40,850.00 | 40,850.00 | 0.25% | 332,461 |
| Aug 18, 2025 | 39,000.00 | 41,150.00 | 38,000.00 | 40,750.00 | 40,750.00 | 8.81% | 334,503 |
| Aug 14, 2025 | 36,850.00 | 38,400.00 | 36,850.00 | 37,450.00 | 37,450.00 | 0.40% | 99,872 |
| Aug 13, 2025 | 39,700.00 | 39,750.00 | 37,050.00 | 37,300.00 | 37,300.00 | -5.93% | 173,608 |
| Aug 12, 2025 | 40,700.00 | 41,700.00 | 39,350.00 | 39,650.00 | 39,650.00 | 1.15% | 335,107 |
| Aug 11, 2025 | 39,200.00 | 39,350.00 | 38,250.00 | 39,200.00 | 39,200.00 | -1.63% | 155,950 |
| Aug 8, 2025 | 36,600.00 | 41,650.00 | 36,000.00 | 39,850.00 | 39,850.00 | 8.88% | 1,051,255 |
| Aug 7, 2025 | 35,750.00 | 38,900.00 | 34,900.00 | 36,600.00 | 36,600.00 | 7.65% | 601,377 |
| Aug 6, 2025 | 34,800.00 | 34,800.00 | 33,250.00 | 34,000.00 | 34,000.00 | 0.59% | 71,322 |
| Aug 5, 2025 | 34,050.00 | 34,200.00 | 33,100.00 | 33,800.00 | 33,800.00 | 0.45% | 74,242 |
| Aug 4, 2025 | 32,800.00 | 34,000.00 | 32,800.00 | 33,650.00 | 33,650.00 | 1.51% | 86,251 |
| Aug 1, 2025 | 34,850.00 | 35,000.00 | 33,100.00 | 33,150.00 | 33,150.00 | -7.27% | 146,139 |
| Jul 31, 2025 | 35,800.00 | 36,250.00 | 35,200.00 | 35,750.00 | 35,750.00 | -0.42% | 108,040 |
| Jul 30, 2025 | 36,700.00 | 37,100.00 | 35,700.00 | 35,900.00 | 35,900.00 | -2.71% | 131,652 |
| Jul 29, 2025 | 37,850.00 | 39,150.00 | 36,800.00 | 36,900.00 | 36,900.00 | -2.38% | 195,826 |
| Jul 28, 2025 | 40,350.00 | 40,650.00 | 37,800.00 | 37,800.00 | 37,800.00 | -5.62% | 205,543 |
| Jul 25, 2025 | 40,400.00 | 42,000.00 | 39,000.00 | 40,050.00 | 40,050.00 | 5.12% | 793,683 |
| Jul 24, 2025 | 39,300.00 | 39,800.00 | 37,750.00 | 38,100.00 | 38,100.00 | -5.81% | 283,911 |
| Jul 23, 2025 | 40,900.00 | 41,800.00 | 39,750.00 | 40,450.00 | 40,450.00 | -5.16% | 282,837 |
| Jul 22, 2025 | 42,550.00 | 45,200.00 | 40,700.00 | 42,650.00 | 42,650.00 | -1.39% | 778,196 |
| Jul 21, 2025 | 45,850.00 | 46,250.00 | 42,600.00 | 43,250.00 | 43,250.00 | -3.57% | 329,728 |
| Jul 18, 2025 | 47,100.00 | 47,300.00 | 44,100.00 | 44,850.00 | 44,850.00 | -8.09% | 622,172 |
| Jul 17, 2025 | 51,100.00 | 51,100.00 | 47,900.00 | 48,800.00 | 48,800.00 | 0.83% | 1,266,115 |
| Jul 16, 2025 | 38,000.00 | 51,400.00 | 36,900.00 | 48,400.00 | 48,400.00 | 20.85% | 5,163,174 |
| Jul 15, 2025 | 41,400.00 | 42,150.00 | 39,700.00 | 40,050.00 | 40,050.00 | -2.32% | 615,862 |
| Jul 14, 2025 | 40,400.00 | 44,350.00 | 39,450.00 | 41,000.00 | 41,000.00 | -1.44% | 1,869,211 |
| Jul 11, 2025 | 37,950.00 | 43,850.00 | 36,550.00 | 41,600.00 | 41,600.00 | 8.33% | 2,953,979 |
| Jul 10, 2025 | 36,050.00 | 39,500.00 | 35,300.00 | 38,400.00 | 38,400.00 | 4.49% | 1,193,321 |
| Jul 9, 2025 | 36,700.00 | 37,100.00 | 35,050.00 | 36,750.00 | 36,750.00 | 3.81% | 575,130 |
| Jul 8, 2025 | 39,800.00 | 41,550.00 | 34,550.00 | 35,400.00 | 35,400.00 | -1.12% | 1,735,511 |
| Jul 7, 2025 | 30,050.00 | 36,250.00 | 28,550.00 | 35,800.00 | 35,800.00 | 28.32% | 3,007,642 |
| Jul 4, 2025 | 29,100.00 | 29,100.00 | 27,400.00 | 27,900.00 | 27,900.00 | -3.63% | 65,160 |