COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 19,610
+360 (1.87%)
Jul 1, 2026, 3:30 PM KST
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 30,600.00 | 31,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.17% | 57,678 |
| May 4, 2026 | 30,400.00 | 30,750.00 | 29,650.00 | 29,950.00 | 29,950.00 | 0.34% | 32,517 |
| Apr 30, 2026 | 30,750.00 | 30,750.00 | 29,600.00 | 29,850.00 | 29,850.00 | -1.81% | 15,770 |
| Apr 29, 2026 | 30,500.00 | 30,700.00 | 30,050.00 | 30,400.00 | 30,400.00 | -0.16% | 15,713 |
| Apr 28, 2026 | 30,950.00 | 31,050.00 | 29,000.00 | 30,450.00 | 30,450.00 | -2.72% | 30,968 |
| Apr 27, 2026 | 31,700.00 | 31,850.00 | 31,150.00 | 31,300.00 | 31,300.00 | -0.48% | 34,751 |
| Apr 24, 2026 | 31,250.00 | 31,700.00 | 30,550.00 | 31,450.00 | 31,450.00 | -0.94% | 31,915 |
| Apr 23, 2026 | 32,700.00 | 32,700.00 | 30,650.00 | 31,750.00 | 31,750.00 | 5.83% | 92,699 |
| Apr 22, 2026 | 29,600.00 | 30,000.00 | 29,150.00 | 30,000.00 | 30,000.00 | -0.33% | 20,040 |
| Apr 21, 2026 | 30,500.00 | 30,550.00 | 29,800.00 | 30,100.00 | 30,100.00 | 0.50% | 24,113 |
| Apr 20, 2026 | 29,400.00 | 30,800.00 | 29,250.00 | 29,950.00 | 29,950.00 | 0.67% | 32,011 |
| Apr 17, 2026 | 30,650.00 | 30,650.00 | 29,650.00 | 29,750.00 | 29,750.00 | -2.30% | 27,440 |
| Apr 16, 2026 | 30,300.00 | 30,500.00 | 29,400.00 | 30,450.00 | 30,450.00 | 3.57% | 50,639 |