COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 29,300
0.00 (0.00%)
At close: Dec 5, 2025
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,100.00 | 29,800.00 | 29,100.00 | 29,300.00 | 29,300.00 | - | 26,047 |
| Dec 4, 2025 | 29,400.00 | 29,800.00 | 29,250.00 | 29,300.00 | 29,300.00 | -0.51% | 25,148 |
| Dec 3, 2025 | 29,650.00 | 30,000.00 | 29,300.00 | 29,450.00 | 29,450.00 | -0.67% | 28,010 |
| Dec 2, 2025 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,650.00 | -1.17% | 38,423 |
| Dec 1, 2025 | 30,800.00 | 31,250.00 | 29,800.00 | 30,000.00 | 30,000.00 | -2.28% | 51,655 |
| Nov 28, 2025 | 30,350.00 | 30,950.00 | 30,050.00 | 30,700.00 | 30,700.00 | 1.82% | 37,088 |
| Nov 27, 2025 | 30,400.00 | 30,550.00 | 29,850.00 | 30,150.00 | 30,150.00 | -0.33% | 28,816 |
| Nov 26, 2025 | 30,800.00 | 31,050.00 | 29,800.00 | 30,250.00 | 30,250.00 | -1.47% | 67,712 |
| Nov 25, 2025 | 31,150.00 | 31,800.00 | 30,200.00 | 30,700.00 | 30,700.00 | -0.65% | 32,889 |
| Nov 24, 2025 | 31,550.00 | 32,000.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.80% | 27,536 |
| Nov 21, 2025 | 30,950.00 | 31,700.00 | 30,550.00 | 31,150.00 | 31,150.00 | -3.41% | 28,755 |
| Nov 20, 2025 | 31,650.00 | 32,500.00 | 31,650.00 | 32,250.00 | 32,250.00 | 2.38% | 27,581 |
| Nov 19, 2025 | 31,350.00 | 31,950.00 | 30,450.00 | 31,500.00 | 31,500.00 | 0.16% | 38,130 |
| Nov 18, 2025 | 32,500.00 | 32,950.00 | 30,900.00 | 31,450.00 | 31,450.00 | -4.98% | 52,286 |
| Nov 17, 2025 | 34,150.00 | 34,450.00 | 33,000.00 | 33,100.00 | 33,100.00 | -2.79% | 38,509 |
| Nov 14, 2025 | 35,200.00 | 36,350.00 | 34,050.00 | 34,050.00 | 34,050.00 | -3.95% | 55,611 |
| Nov 13, 2025 | 35,150.00 | 35,550.00 | 34,800.00 | 35,450.00 | 35,450.00 | 0.28% | 36,819 |
| Nov 12, 2025 | 34,150.00 | 35,450.00 | 34,050.00 | 35,350.00 | 35,350.00 | 3.51% | 46,732 |
| Nov 11, 2025 | 35,000.00 | 35,500.00 | 33,850.00 | 34,150.00 | 34,150.00 | -2.57% | 39,488 |
| Nov 10, 2025 | 33,850.00 | 35,300.00 | 33,850.00 | 35,050.00 | 35,050.00 | 3.85% | 35,825 |
| Nov 7, 2025 | 33,600.00 | 34,250.00 | 33,250.00 | 33,750.00 | 33,750.00 | -1.89% | 32,074 |
| Nov 6, 2025 | 34,800.00 | 35,200.00 | 33,500.00 | 34,400.00 | 34,400.00 | -0.15% | 39,329 |
| Nov 5, 2025 | 34,550.00 | 34,550.00 | 33,000.00 | 34,450.00 | 34,450.00 | -1.15% | 57,967 |
| Nov 4, 2025 | 34,800.00 | 35,550.00 | 34,550.00 | 34,850.00 | 34,850.00 | 0.29% | 29,274 |
| Nov 3, 2025 | 35,300.00 | 35,950.00 | 34,750.00 | 34,750.00 | 34,750.00 | -1.28% | 32,945 |
| Oct 31, 2025 | 35,750.00 | 35,850.00 | 35,000.00 | 35,200.00 | 35,200.00 | -1.12% | 36,127 |
| Oct 30, 2025 | 36,850.00 | 37,050.00 | 35,150.00 | 35,600.00 | 35,600.00 | -4.30% | 71,724 |
| 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% | 75,748 |
| Oct 20, 2025 | 38,500.00 | 38,800.00 | 38,000.00 | 38,300.00 | 38,300.00 | 2.68% | 64,981 |
| Oct 17, 2025 | 37,700.00 | 38,200.00 | 37,200.00 | 37,300.00 | 37,300.00 | -3.24% | 77,898 |
| 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% | 161,097 |
| 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% | 3,394,443 |
| Sep 25, 2025 | 35,100.00 | 40,900.00 | 34,350.00 | 38,650.00 | 38,650.00 | 11.06% | 833,768 |
| 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% | 46,821 |