COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 28,400
+50 (0.18%)
Dec 30, 2025, 3:30 PM KST
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 31,150.00 | 31,800.00 | 30,200.00 | 30,700.00 | 30,537.28 | -0.65% | 32,889 |
| Nov 24, 2025 | 31,550.00 | 32,000.00 | 30,850.00 | 30,900.00 | 30,736.22 | -0.80% | 27,536 |
| Nov 21, 2025 | 30,950.00 | 31,700.00 | 30,550.00 | 31,150.00 | 30,984.89 | -3.41% | 28,755 |
| Nov 20, 2025 | 31,650.00 | 32,500.00 | 31,650.00 | 32,250.00 | 32,079.06 | 2.38% | 27,581 |
| Nov 19, 2025 | 31,350.00 | 31,950.00 | 30,450.00 | 31,500.00 | 31,333.04 | 0.16% | 38,130 |
| Nov 18, 2025 | 32,500.00 | 32,950.00 | 30,900.00 | 31,450.00 | 31,283.30 | -4.98% | 52,286 |
| Nov 17, 2025 | 34,150.00 | 34,450.00 | 33,000.00 | 33,100.00 | 32,924.56 | -2.79% | 38,509 |
| Nov 14, 2025 | 35,200.00 | 36,350.00 | 34,050.00 | 34,050.00 | 33,869.52 | -3.95% | 55,611 |
| Nov 13, 2025 | 35,150.00 | 35,550.00 | 34,800.00 | 35,450.00 | 35,262.10 | 0.28% | 36,819 |
| Nov 12, 2025 | 34,150.00 | 35,450.00 | 34,050.00 | 35,350.00 | 35,162.63 | 3.51% | 46,732 |
| Nov 11, 2025 | 35,000.00 | 35,500.00 | 33,850.00 | 34,150.00 | 33,968.99 | -2.57% | 39,488 |
| Nov 10, 2025 | 33,850.00 | 35,300.00 | 33,850.00 | 35,050.00 | 34,864.22 | 3.85% | 35,825 |
| Nov 7, 2025 | 33,600.00 | 34,250.00 | 33,250.00 | 33,750.00 | 33,571.11 | -1.89% | 32,074 |
| Nov 6, 2025 | 34,800.00 | 35,200.00 | 33,500.00 | 34,400.00 | 34,217.67 | -0.15% | 39,329 |
| Nov 5, 2025 | 34,550.00 | 34,550.00 | 33,000.00 | 34,450.00 | 34,267.40 | -1.15% | 57,967 |
| Nov 4, 2025 | 34,800.00 | 35,550.00 | 34,550.00 | 34,850.00 | 34,665.28 | 0.29% | 29,274 |
| Nov 3, 2025 | 35,300.00 | 35,950.00 | 34,750.00 | 34,750.00 | 34,565.81 | -1.28% | 32,945 |
| Oct 31, 2025 | 35,750.00 | 35,850.00 | 35,000.00 | 35,200.00 | 35,013.43 | -1.12% | 36,127 |
| Oct 30, 2025 | 36,850.00 | 37,050.00 | 35,150.00 | 35,600.00 | 35,411.31 | -4.30% | 71,724 |
| Oct 29, 2025 | 37,700.00 | 37,900.00 | 36,950.00 | 37,200.00 | 37,002.83 | -0.93% | 55,589 |
| Oct 28, 2025 | 37,550.00 | 38,250.00 | 37,200.00 | 37,550.00 | 37,350.97 | 1.35% | 69,973 |
| Oct 27, 2025 | 36,750.00 | 37,600.00 | 36,450.00 | 37,050.00 | 36,853.62 | 0.68% | 59,880 |
| Oct 24, 2025 | 37,500.00 | 37,500.00 | 36,700.00 | 36,800.00 | 36,604.95 | -0.67% | 43,906 |
| Oct 23, 2025 | 37,350.00 | 38,150.00 | 36,850.00 | 37,050.00 | 36,853.62 | -1.59% | 42,672 |
| Oct 22, 2025 | 37,800.00 | 38,150.00 | 37,100.00 | 37,650.00 | 37,450.44 | -0.66% | 37,712 |
| Oct 21, 2025 | 39,000.00 | 39,350.00 | 37,700.00 | 37,900.00 | 37,699.12 | -1.04% | 75,748 |