COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 16,790
-250 (-1.47%)
Jul 21, 2026, 3:30 PM KST
COOCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17,610.00 | 17,610.00 | 17,010.00 | 17,040.00 | 17,040.00 | -4.05% | 8,890 |
| Jul 16, 2026 | 18,200.00 | 18,490.00 | 17,620.00 | 17,760.00 | 17,760.00 | -2.42% | 5,570 |
| Jul 15, 2026 | 17,110.00 | 18,420.00 | 17,110.00 | 18,200.00 | 18,200.00 | 6.68% | 12,940 |
| Jul 14, 2026 | 17,250.00 | 17,580.00 | 16,530.00 | 17,060.00 | 17,060.00 | -3.34% | 15,914 |
| Jul 13, 2026 | 18,500.00 | 19,240.00 | 17,640.00 | 17,650.00 | 17,650.00 | -6.12% | 10,990 |
| Jul 10, 2026 | 17,610.00 | 18,980.00 | 17,610.00 | 18,800.00 | 18,800.00 | 6.82% | 11,487 |
| Jul 9, 2026 | 17,650.00 | 18,450.00 | 17,600.00 | 17,600.00 | 17,600.00 | -2.49% | 11,433 |
| Jul 8, 2026 | 18,010.00 | 18,900.00 | 17,860.00 | 18,050.00 | 18,050.00 | -3.53% | 14,997 |
| Jul 7, 2026 | 18,800.00 | 19,290.00 | 18,360.00 | 18,710.00 | 18,710.00 | -1.21% | 8,896 |
| Jul 6, 2026 | 18,900.00 | 19,430.00 | 18,620.00 | 18,940.00 | 18,940.00 | -1.04% | 6,396 |
| Jul 3, 2026 | 18,600.00 | 19,200.00 | 17,950.00 | 19,140.00 | 19,140.00 | 3.63% | 14,743 |
| Jul 2, 2026 | 19,330.00 | 19,690.00 | 18,350.00 | 18,470.00 | 18,470.00 | -5.81% | 16,725 |
| Jul 1, 2026 | 19,600.00 | 19,950.00 | 19,160.00 | 19,610.00 | 19,610.00 | 1.87% | 10,587 |
| Jun 30, 2026 | 19,800.00 | 19,940.00 | 19,250.00 | 19,250.00 | 19,250.00 | -3.51% | 12,157 |
| Jun 29, 2026 | 17,600.00 | 19,980.00 | 17,600.00 | 19,950.00 | 19,950.00 | 11.39% | 17,887 |
| Jun 26, 2026 | 18,700.00 | 18,860.00 | 17,450.00 | 17,910.00 | 17,910.00 | -5.49% | 27,333 |
| Jun 25, 2026 | 19,240.00 | 19,640.00 | 18,940.00 | 18,950.00 | 18,950.00 | -2.47% | 18,073 |
| Jun 24, 2026 | 18,620.00 | 19,460.00 | 18,620.00 | 19,430.00 | 19,430.00 | 0.67% | 15,138 |
| Jun 23, 2026 | 20,550.00 | 20,750.00 | 18,970.00 | 19,300.00 | 19,300.00 | -8.75% | 65,072 |
| Jun 22, 2026 | 20,800.00 | 21,350.00 | 20,600.00 | 21,150.00 | 21,150.00 | 0.95% | 10,487 |
| Jun 19, 2026 | 22,100.00 | 22,300.00 | 20,950.00 | 20,950.00 | 20,950.00 | -5.63% | 16,801 |
| Jun 18, 2026 | 22,750.00 | 22,800.00 | 22,100.00 | 22,200.00 | 22,200.00 | -2.63% | 11,807 |
| Jun 17, 2026 | 22,800.00 | 23,100.00 | 22,150.00 | 22,800.00 | 22,800.00 | 0.22% | 12,024 |
| Jun 16, 2026 | 22,400.00 | 23,000.00 | 22,250.00 | 22,750.00 | 22,750.00 | 1.79% | 18,164 |
| Jun 15, 2026 | 22,750.00 | 23,000.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.22% | 16,728 |
| Jun 12, 2026 | 22,650.00 | 22,700.00 | 22,050.00 | 22,400.00 | 22,400.00 | 3.46% | 14,582 |
| Jun 11, 2026 | 20,700.00 | 21,900.00 | 20,600.00 | 21,650.00 | 21,650.00 | 0.70% | 11,618 |
| Jun 10, 2026 | 21,300.00 | 21,950.00 | 21,000.00 | 21,500.00 | 21,500.00 | -0.46% | 16,121 |
| Jun 9, 2026 | 20,450.00 | 22,050.00 | 20,450.00 | 21,600.00 | 21,600.00 | 5.37% | 17,446 |
| Jun 8, 2026 | 20,000.00 | 21,650.00 | 20,000.00 | 20,500.00 | 20,500.00 | -7.66% | 38,957 |
| Jun 5, 2026 | 22,500.00 | 23,350.00 | 22,150.00 | 22,200.00 | 22,200.00 | -4.52% | 24,293 |
| Jun 4, 2026 | 22,500.00 | 23,650.00 | 22,500.00 | 23,250.00 | 23,250.00 | -0.64% | 19,123 |
| Jun 2, 2026 | 22,150.00 | 23,750.00 | 21,500.00 | 23,400.00 | 23,400.00 | 2.18% | 47,439 |
| Jun 1, 2026 | 23,400.00 | 23,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | -3.98% | 37,947 |
| May 29, 2026 | 23,950.00 | 24,300.00 | 23,400.00 | 23,850.00 | 23,850.00 | - | 25,532 |
| May 28, 2026 | 24,750.00 | 25,150.00 | 23,500.00 | 23,850.00 | 23,850.00 | -4.02% | 32,214 |
| May 27, 2026 | 25,400.00 | 25,750.00 | 24,800.00 | 24,850.00 | 24,850.00 | -3.87% | 34,458 |
| May 26, 2026 | 26,400.00 | 26,400.00 | 25,800.00 | 25,850.00 | 25,850.00 | -0.77% | 25,190 |
| May 22, 2026 | 25,500.00 | 26,400.00 | 25,450.00 | 26,050.00 | 26,050.00 | 3.37% | 20,679 |
| May 21, 2026 | 24,350.00 | 25,350.00 | 24,350.00 | 25,200.00 | 25,200.00 | 4.13% | 32,160 |
| May 20, 2026 | 25,050.00 | 25,400.00 | 24,000.00 | 24,200.00 | 24,200.00 | -4.72% | 30,873 |
| May 19, 2026 | 26,550.00 | 27,100.00 | 25,400.00 | 25,400.00 | 25,400.00 | -5.40% | 51,309 |
| May 18, 2026 | 28,050.00 | 28,200.00 | 26,400.00 | 26,850.00 | 26,850.00 | -1.47% | 36,535 |
| May 15, 2026 | 31,150.00 | 31,150.00 | 26,900.00 | 27,250.00 | 27,250.00 | -1.62% | 153,799 |
| May 14, 2026 | 27,350.00 | 27,950.00 | 27,100.00 | 27,700.00 | 27,700.00 | 1.84% | 22,704 |
| May 13, 2026 | 28,000.00 | 28,100.00 | 27,050.00 | 27,200.00 | 27,200.00 | -5.23% | 44,955 |
| May 12, 2026 | 31,000.00 | 31,500.00 | 28,050.00 | 28,700.00 | 28,700.00 | 1.77% | 93,312 |
| May 11, 2026 | 28,550.00 | 29,600.00 | 28,000.00 | 28,200.00 | 28,200.00 | -1.91% | 37,524 |
| May 8, 2026 | 28,800.00 | 30,000.00 | 27,400.00 | 28,750.00 | 28,750.00 | -0.17% | 25,443 |
| May 7, 2026 | 30,300.00 | 30,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.68% | 29,370 |