COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 32,050
-1,500 (-4.47%)
At close: Feb 6, 2026
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 32,200.00 | 32,900.00 | 31,050.00 | 32,050.00 | 32,050.00 | -4.47% | 54,215 |
| Feb 5, 2026 | 35,100.00 | 35,100.00 | 33,550.00 | 33,550.00 | 33,550.00 | -2.47% | 63,394 |
| Feb 4, 2026 | 34,200.00 | 35,500.00 | 33,900.00 | 34,400.00 | 34,400.00 | -1.29% | 72,910 |
| Feb 3, 2026 | 34,500.00 | 35,200.00 | 34,050.00 | 34,850.00 | 34,850.00 | 4.03% | 110,965 |
| Feb 2, 2026 | 33,900.00 | 34,800.00 | 33,050.00 | 33,500.00 | 33,500.00 | 0.30% | 86,358 |
| Jan 30, 2026 | 34,750.00 | 34,900.00 | 33,400.00 | 33,400.00 | 33,400.00 | -4.43% | 86,614 |
| Jan 29, 2026 | 33,800.00 | 35,300.00 | 33,050.00 | 34,950.00 | 34,950.00 | 3.40% | 144,252 |
| Jan 28, 2026 | 36,500.00 | 36,850.00 | 33,150.00 | 33,800.00 | 33,800.00 | -7.65% | 259,356 |
| Jan 27, 2026 | 35,750.00 | 38,400.00 | 35,250.00 | 36,600.00 | 36,600.00 | -0.54% | 376,151 |
| Jan 26, 2026 | 36,100.00 | 39,650.00 | 32,700.00 | 36,800.00 | 36,800.00 | 7.60% | 1,124,040 |
| Jan 23, 2026 | 27,100.00 | 34,700.00 | 27,000.00 | 34,200.00 | 34,200.00 | 26.43% | 876,811 |
| Jan 22, 2026 | 27,350.00 | 27,500.00 | 26,600.00 | 27,050.00 | 27,050.00 | -0.18% | 25,485 |
| Jan 21, 2026 | 27,950.00 | 28,000.00 | 27,050.00 | 27,100.00 | 27,100.00 | -5.24% | 36,657 |
| Jan 20, 2026 | 27,850.00 | 29,150.00 | 27,300.00 | 28,600.00 | 28,600.00 | 2.33% | 57,800 |
| Jan 19, 2026 | 28,650.00 | 28,700.00 | 27,900.00 | 27,950.00 | 27,950.00 | -2.44% | 39,754 |
| Jan 16, 2026 | 30,000.00 | 30,850.00 | 28,600.00 | 28,650.00 | 28,650.00 | -0.87% | 64,633 |
| Jan 15, 2026 | 29,100.00 | 29,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | -0.69% | 25,959 |
| Jan 14, 2026 | 29,350.00 | 29,550.00 | 28,950.00 | 29,100.00 | 29,100.00 | - | 17,457 |
| Jan 13, 2026 | 29,000.00 | 29,350.00 | 28,550.00 | 29,100.00 | 29,100.00 | - | 27,108 |
| Jan 12, 2026 | 29,000.00 | 29,450.00 | 28,500.00 | 29,100.00 | 29,100.00 | -0.34% | 27,069 |
| Jan 9, 2026 | 28,500.00 | 29,200.00 | 28,500.00 | 29,200.00 | 29,200.00 | 2.46% | 26,507 |
| Jan 8, 2026 | 29,500.00 | 29,600.00 | 28,450.00 | 28,500.00 | 28,500.00 | -4.04% | 31,552 |
| Jan 7, 2026 | 30,500.00 | 30,500.00 | 29,000.00 | 29,700.00 | 29,700.00 | -1.98% | 61,781 |
| Jan 6, 2026 | 29,950.00 | 30,550.00 | 29,550.00 | 30,300.00 | 30,300.00 | 2.19% | 48,551 |
| Jan 5, 2026 | 29,100.00 | 29,750.00 | 28,900.00 | 29,650.00 | 29,650.00 | 1.89% | 31,516 |
| Jan 2, 2026 | 27,900.00 | 29,350.00 | 27,850.00 | 29,100.00 | 29,100.00 | 2.46% | 30,650 |
| Dec 30, 2025 | 27,950.00 | 28,450.00 | 27,850.00 | 28,400.00 | 28,400.00 | 0.18% | 45,537 |
| Dec 29, 2025 | 27,950.00 | 28,900.00 | 27,950.00 | 28,350.00 | 28,350.00 | 0.18% | 31,658 |
| Dec 26, 2025 | 28,450.00 | 28,900.00 | 28,250.00 | 28,300.00 | 28,150.00 | -0.53% | 30,157 |
| Dec 24, 2025 | 29,000.00 | 29,000.00 | 28,200.00 | 28,450.00 | 28,299.20 | -1.04% | 38,227 |
| Dec 23, 2025 | 28,800.00 | 29,650.00 | 28,500.00 | 28,750.00 | 28,597.61 | -0.17% | 44,183 |
| Dec 22, 2025 | 28,450.00 | 29,200.00 | 28,350.00 | 28,800.00 | 28,647.35 | 3.78% | 70,340 |
| Dec 19, 2025 | 27,800.00 | 28,150.00 | 27,300.00 | 27,750.00 | 27,602.92 | 0.18% | 116,299 |
| Dec 18, 2025 | 27,600.00 | 28,500.00 | 27,300.00 | 27,700.00 | 27,553.18 | -1.42% | 40,336 |
| Dec 17, 2025 | 28,700.00 | 28,850.00 | 28,100.00 | 28,100.00 | 27,951.06 | -0.71% | 37,725 |
| Dec 16, 2025 | 29,750.00 | 29,900.00 | 28,300.00 | 28,300.00 | 28,150.00 | -5.98% | 60,498 |
| Dec 15, 2025 | 30,000.00 | 31,200.00 | 29,550.00 | 30,100.00 | 29,940.46 | -0.66% | 67,292 |
| Dec 12, 2025 | 31,000.00 | 31,000.00 | 30,050.00 | 30,300.00 | 30,139.40 | -0.98% | 40,098 |
| Dec 11, 2025 | 31,450.00 | 31,650.00 | 30,500.00 | 30,600.00 | 30,437.81 | 2.00% | 90,130 |
| Dec 10, 2025 | 29,300.00 | 30,150.00 | 29,200.00 | 30,000.00 | 29,840.99 | 2.56% | 49,268 |
| Dec 9, 2025 | 29,000.00 | 29,350.00 | 28,750.00 | 29,250.00 | 29,094.96 | 1.21% | 25,364 |
| Dec 8, 2025 | 29,800.00 | 29,800.00 | 28,750.00 | 28,900.00 | 28,746.82 | -1.37% | 28,806 |
| Dec 5, 2025 | 29,100.00 | 29,800.00 | 29,100.00 | 29,300.00 | 29,144.70 | - | 26,047 |
| Dec 4, 2025 | 29,400.00 | 29,800.00 | 29,250.00 | 29,300.00 | 29,144.70 | -0.51% | 25,148 |
| Dec 3, 2025 | 29,650.00 | 30,000.00 | 29,300.00 | 29,450.00 | 29,293.90 | -0.67% | 28,010 |
| Dec 2, 2025 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,492.84 | -1.17% | 38,423 |
| Dec 1, 2025 | 30,800.00 | 31,250.00 | 29,800.00 | 30,000.00 | 29,840.99 | -2.28% | 51,655 |
| Nov 28, 2025 | 30,350.00 | 30,950.00 | 30,050.00 | 30,700.00 | 30,537.28 | 1.82% | 37,088 |
| Nov 27, 2025 | 30,400.00 | 30,550.00 | 29,850.00 | 30,150.00 | 29,990.19 | -0.33% | 28,818 |
| Nov 26, 2025 | 30,800.00 | 31,050.00 | 29,800.00 | 30,250.00 | 30,089.66 | -1.47% | 67,712 |