COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 23,450
-600 (-2.49%)
Oct 30, 2026, 3:30 PM KST
COOCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23,500.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,450.00 | -2.49% | 29,440 |
| Oct 29, 2026 | 24,350.00 | 24,550.00 | 23,650.00 | 24,050.00 | 24,050.00 | -2.04% | 21,953 |
| Oct 28, 2026 | 23,900.00 | 24,800.00 | 23,850.00 | 24,550.00 | 24,550.00 | 3.81% | 25,957 |
| Oct 27, 2026 | 23,300.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | 0.85% | 21,547 |
| Oct 26, 2026 | 23,100.00 | 23,850.00 | 23,100.00 | 23,450.00 | 23,450.00 | -1.68% | 125,774 |
| Oct 23, 2026 | 23,150.00 | 24,050.00 | 22,750.00 | 23,850.00 | 23,850.00 | - | 32,115 |
| Oct 22, 2026 | 24,650.00 | 24,750.00 | 23,550.00 | 23,850.00 | 23,850.00 | - | 53,944 |
| Oct 21, 2026 | 24,150.00 | 24,250.00 | 23,800.00 | 23,850.00 | 23,850.00 | 0.63% | 25,843 |
| Oct 20, 2026 | 24,800.00 | 25,500.00 | 23,600.00 | 23,700.00 | 23,700.00 | -5.77% | 18,065 |
| Oct 19, 2026 | 23,800.00 | 25,200.00 | 23,800.00 | 25,150.00 | 25,150.00 | 3.29% | 24,923 |
| Oct 16, 2026 | 23,450.00 | 24,850.00 | 23,450.00 | 24,350.00 | 24,350.00 | 4.96% | 37,294 |
| Oct 15, 2026 | 23,150.00 | 23,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | -4.33% | 42,294 |
| Oct 14, 2026 | 24,450.00 | 25,250.00 | 23,900.00 | 24,250.00 | 24,250.00 | -1.42% | 38,518 |
| Oct 13, 2026 | 23,850.00 | 24,850.00 | 23,550.00 | 24,600.00 | 24,600.00 | -1.40% | 47,821 |
| Oct 12, 2026 | 26,000.00 | 26,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | -4.22% | 34,720 |
| Oct 8, 2026 | 26,350.00 | 26,550.00 | 25,600.00 | 26,050.00 | 26,050.00 | -2.07% | 55,622 |
| Oct 7, 2026 | 27,300.00 | 27,400.00 | 26,450.00 | 26,600.00 | 26,600.00 | -3.62% | 34,080 |
| Oct 6, 2026 | 26,700.00 | 27,800.00 | 26,650.00 | 27,600.00 | 27,600.00 | 2.03% | 78,732 |
| Oct 2, 2026 | 26,950.00 | 27,450.00 | 26,700.00 | 27,050.00 | 27,050.00 | 0.19% | 81,638 |
| Oct 1, 2026 | 25,750.00 | 27,100.00 | 25,550.00 | 27,000.00 | 27,000.00 | 3.45% | 53,845 |
| Sep 30, 2026 | 26,200.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.76% | 22,698 |
| Sep 29, 2026 | 26,150.00 | 26,400.00 | 25,550.00 | 26,300.00 | 26,300.00 | -1.87% | 36,042 |
| Sep 28, 2026 | 26,350.00 | 27,150.00 | 26,200.00 | 26,800.00 | 26,800.00 | -2.19% | 48,923 |
| Sep 23, 2026 | 26,050.00 | 27,900.00 | 25,700.00 | 27,400.00 | 27,400.00 | 5.18% | 178,616 |
| Sep 22, 2026 | 27,900.00 | 28,250.00 | 26,000.00 | 26,050.00 | 26,050.00 | -2.62% | 149,083 |
| Sep 21, 2026 | 26,750.00 | 28,000.00 | 26,550.00 | 26,750.00 | 26,750.00 | 3.88% | 187,645 |
| Sep 18, 2026 | 25,600.00 | 26,000.00 | 25,250.00 | 25,750.00 | 25,750.00 | 6.40% | 286,511 |
| Sep 17, 2026 | 24,350.00 | 24,650.00 | 24,150.00 | 24,200.00 | 24,200.00 | -0.62% | 91,637 |
| Sep 16, 2026 | 26,300.00 | 26,400.00 | 24,200.00 | 24,350.00 | 24,350.00 | -16.47% | 230,376 |
| Sep 15, 2026 | 31,300.00 | 31,400.00 | 28,900.00 | 29,150.00 | 29,150.00 | -0.85% | 311,936 |
| Sep 14, 2026 | 28,150.00 | 30,150.00 | 27,850.00 | 29,400.00 | 29,400.00 | -1.01% | 192,951 |
| Sep 11, 2026 | 28,650.00 | 29,800.00 | 28,450.00 | 29,700.00 | 29,700.00 | -2.46% | 113,135 |
| Sep 10, 2026 | 29,850.00 | 30,550.00 | 29,300.00 | 30,450.00 | 30,450.00 | -1.62% | 146,826 |
| Sep 9, 2026 | 27,650.00 | 31,500.00 | 27,300.00 | 30,950.00 | 30,950.00 | 8.79% | 381,703 |
| Sep 8, 2026 | 29,500.00 | 29,500.00 | 28,100.00 | 28,450.00 | 28,450.00 | -5.01% | 102,042 |
| Sep 7, 2026 | 29,950.00 | 30,450.00 | 29,350.00 | 29,950.00 | 29,950.00 | -1.96% | 130,329 |
| Sep 4, 2026 | 31,100.00 | 32,300.00 | 29,950.00 | 30,550.00 | 30,550.00 | 14.21% | 644,484 |
| Sep 3, 2026 | 27,400.00 | 27,600.00 | 26,100.00 | 26,750.00 | 26,750.00 | -3.08% | 99,334 |
| Sep 2, 2026 | 27,500.00 | 29,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | -6.76% | 89,129 |
| Sep 1, 2026 | 30,650.00 | 31,150.00 | 28,950.00 | 29,600.00 | 29,600.00 | 4.04% | 271,275 |
| Aug 31, 2026 | 30,100.00 | 30,150.00 | 27,700.00 | 28,450.00 | 28,450.00 | -7.93% | 257,451 |
| Aug 28, 2026 | 28,100.00 | 31,700.00 | 27,100.00 | 30,900.00 | 30,900.00 | 23.85% | 1,238,750 |
| Aug 27, 2026 | 25,050.00 | 25,550.00 | 24,700.00 | 24,950.00 | 24,950.00 | -3.29% | 59,231 |
| Aug 26, 2026 | 25,800.00 | 25,900.00 | 25,300.00 | 25,800.00 | 25,800.00 | -4.09% | 76,675 |
| Aug 25, 2026 | 26,300.00 | 27,400.00 | 25,150.00 | 26,900.00 | 26,900.00 | 1.32% | 167,506 |
| Aug 24, 2026 | 26,100.00 | 28,700.00 | 25,600.00 | 26,550.00 | 26,550.00 | -1.12% | 492,488 |
| Aug 21, 2026 | 26,100.00 | 27,800.00 | 23,400.00 | 26,850.00 | 26,850.00 | 23.17% | 694,333 |
| Aug 20, 2026 | 20,650.00 | 22,200.00 | 20,650.00 | 21,800.00 | 21,800.00 | 5.83% | 37,619 |
| Aug 19, 2026 | 20,000.00 | 20,700.00 | 20,000.00 | 20,600.00 | 20,600.00 | -0.24% | 18,843 |
| Aug 18, 2026 | 21,250.00 | 21,250.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.48% | 32,625 |