COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 35,200
-400 (-1.12%)
Oct 31, 2025, 3:30 PM KST
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35,750.00 | 35,850.00 | 35,250.00 | 35,500.00 | - | -0.28% | 16,570 |
| Oct 30, 2025 | 36,850.00 | 37,050.00 | 35,150.00 | 35,600.00 | 35,600.00 | -4.30% | 72,688 |
| Oct 29, 2025 | 37,700.00 | 37,900.00 | 36,950.00 | 37,200.00 | 37,200.00 | -0.93% | 55,589 |
| Oct 28, 2025 | 37,550.00 | 38,250.00 | 37,200.00 | 37,550.00 | 37,550.00 | 1.35% | 69,973 |
| Oct 27, 2025 | 36,750.00 | 37,600.00 | 36,450.00 | 37,050.00 | 37,050.00 | 0.68% | 59,880 |
| Oct 24, 2025 | 37,500.00 | 37,500.00 | 36,700.00 | 36,800.00 | 36,800.00 | -0.67% | 43,906 |
| Oct 23, 2025 | 37,350.00 | 38,150.00 | 36,850.00 | 37,050.00 | 37,050.00 | -1.59% | 42,672 |
| Oct 22, 2025 | 37,800.00 | 38,150.00 | 37,100.00 | 37,650.00 | 37,650.00 | -0.66% | 37,712 |
| Oct 21, 2025 | 39,000.00 | 39,350.00 | 37,700.00 | 37,900.00 | 37,900.00 | -1.04% | 76,577 |
| Oct 20, 2025 | 38,500.00 | 38,800.00 | 38,000.00 | 38,300.00 | 38,300.00 | 2.68% | 67,346 |
| Oct 17, 2025 | 37,700.00 | 38,200.00 | 37,200.00 | 37,300.00 | 37,300.00 | -3.24% | 80,353 |
| Oct 16, 2025 | 38,800.00 | 39,650.00 | 38,350.00 | 38,550.00 | 38,550.00 | -1.53% | 79,725 |
| Oct 15, 2025 | 39,900.00 | 40,350.00 | 38,700.00 | 39,150.00 | 39,150.00 | 4.12% | 153,978 |
| Oct 14, 2025 | 37,950.00 | 38,850.00 | 37,050.00 | 37,600.00 | 37,600.00 | 1.21% | 163,426 |
| Oct 13, 2025 | 37,400.00 | 37,850.00 | 36,800.00 | 37,150.00 | 37,150.00 | -2.75% | 76,900 |
| Oct 10, 2025 | 38,150.00 | 38,850.00 | 37,500.00 | 38,200.00 | 38,200.00 | -0.39% | 105,696 |
| Oct 2, 2025 | 39,050.00 | 39,350.00 | 38,150.00 | 38,350.00 | 38,350.00 | -1.79% | 165,437 |
| Oct 1, 2025 | 40,750.00 | 41,100.00 | 38,700.00 | 39,050.00 | 39,050.00 | -4.29% | 228,414 |
| Sep 30, 2025 | 43,500.00 | 43,950.00 | 40,750.00 | 40,800.00 | 40,800.00 | -6.64% | 319,090 |
| Sep 29, 2025 | 46,450.00 | 47,000.00 | 43,500.00 | 43,700.00 | 43,700.00 | -2.46% | 772,667 |
| Sep 26, 2025 | 37,350.00 | 47,400.00 | 36,900.00 | 44,800.00 | 44,800.00 | 15.91% | 3,442,019 |
| Sep 25, 2025 | 35,100.00 | 40,900.00 | 34,350.00 | 38,650.00 | 38,650.00 | 11.06% | 848,294 |
| Sep 24, 2025 | 36,300.00 | 36,800.00 | 34,550.00 | 34,800.00 | 34,800.00 | -3.06% | 50,561 |
| Sep 23, 2025 | 37,000.00 | 37,150.00 | 35,800.00 | 35,900.00 | 35,900.00 | -3.36% | 55,565 |
| Sep 22, 2025 | 38,450.00 | 38,450.00 | 37,150.00 | 37,150.00 | 37,150.00 | -2.24% | 48,652 |
| Sep 19, 2025 | 37,000.00 | 38,600.00 | 36,550.00 | 38,000.00 | 38,000.00 | 3.12% | 202,662 |
| Sep 18, 2025 | 36,200.00 | 37,300.00 | 35,750.00 | 36,850.00 | 36,850.00 | 1.24% | 50,254 |
| Sep 17, 2025 | 36,750.00 | 37,050.00 | 36,250.00 | 36,400.00 | 36,400.00 | -1.89% | 45,150 |
| Sep 16, 2025 | 38,300.00 | 38,400.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.88% | 56,228 |
| Sep 15, 2025 | 37,950.00 | 38,200.00 | 37,000.00 | 38,200.00 | 38,200.00 | 0.39% | 83,751 |
| 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 |