COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 37,300
+50 (0.13%)
Aug 14, 2025, 2:40 PM KST
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 29,050.00 | 29,500.00 | 28,550.00 | 28,950.00 | 28,950.00 | -0.34% | 61,305 |
| Jul 2, 2025 | 29,400.00 | 29,450.00 | 28,300.00 | 29,050.00 | 29,050.00 | -0.68% | 123,815 |
| Jul 1, 2025 | 27,500.00 | 30,300.00 | 27,450.00 | 29,250.00 | 29,250.00 | 6.56% | 253,301 |
| Jun 30, 2025 | 26,700.00 | 27,650.00 | 26,500.00 | 27,450.00 | 27,450.00 | 4.17% | 122,675 |
| Jun 27, 2025 | 26,300.00 | 27,050.00 | 25,800.00 | 26,350.00 | 26,350.00 | 0.57% | 119,523 |
| Jun 26, 2025 | 26,900.00 | 28,400.00 | 26,050.00 | 26,200.00 | 26,200.00 | -5.07% | 289,544 |
| Jun 25, 2025 | 29,850.00 | 34,350.00 | 27,400.00 | 27,600.00 | 27,600.00 | -6.12% | 1,308,474 |
| Jun 24, 2025 | 29,550.00 | 29,950.00 | 28,500.00 | 29,400.00 | 29,400.00 | 3.16% | 199,980 |
| Jun 23, 2025 | 28,850.00 | 29,200.00 | 27,000.00 | 28,500.00 | 28,500.00 | -2.73% | 235,086 |
| Jun 20, 2025 | 29,000.00 | 30,300.00 | 28,000.00 | 29,300.00 | 29,300.00 | -9.85% | 398,491 |
| Jun 19, 2025 | 33,600.00 | 33,600.00 | 31,600.00 | 32,500.00 | 32,500.00 | -1.52% | 214,063 |
| Jun 18, 2025 | 31,800.00 | 33,200.00 | 31,800.00 | 33,000.00 | 33,000.00 | 3.77% | 430,099 |
| Jun 17, 2025 | 32,700.00 | 32,800.00 | 30,650.00 | 31,800.00 | 31,800.00 | -0.93% | 231,153 |
| Jun 16, 2025 | 31,050.00 | 32,550.00 | 30,300.00 | 32,100.00 | 32,100.00 | 2.23% | 409,730 |
| Jun 13, 2025 | 32,400.00 | 32,400.00 | 29,900.00 | 31,400.00 | 31,400.00 | -2.48% | 336,996 |
| Jun 12, 2025 | 31,600.00 | 32,350.00 | 30,800.00 | 32,200.00 | 32,200.00 | 0.31% | 275,996 |
| Jun 11, 2025 | 32,900.00 | 33,200.00 | 31,150.00 | 32,100.00 | 32,100.00 | -2.43% | 473,226 |
| Jun 10, 2025 | 34,550.00 | 35,100.00 | 31,650.00 | 32,900.00 | 32,900.00 | -8.10% | 931,648 |
| Jun 9, 2025 | 39,750.00 | 41,450.00 | 35,700.00 | 35,800.00 | 35,800.00 | 0.14% | 4,115,106 |
| Jun 5, 2025 | 27,500.00 | 35,750.00 | 26,350.00 | 35,750.00 | 35,750.00 | 30.00% | 9,000,589 |