COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 29,850
-550 (-1.81%)
Apr 30, 2026, 3:30 PM KST
COOCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30,750.00 | 30,750.00 | 29,600.00 | 29,850.00 | 29,850.00 | -1.81% | 15,752 |
| 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% | 30,966 |
| 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 |
| Apr 15, 2026 | 28,550.00 | 29,900.00 | 28,350.00 | 29,400.00 | 29,400.00 | 5.00% | 72,911 |
| Apr 14, 2026 | 28,000.00 | 28,650.00 | 27,850.00 | 28,000.00 | 28,000.00 | 2.56% | 32,516 |
| Apr 13, 2026 | 27,050.00 | 27,700.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.62% | 12,160 |
| Apr 10, 2026 | 26,950.00 | 28,100.00 | 26,700.00 | 27,750.00 | 27,750.00 | 3.35% | 33,552 |
| Apr 9, 2026 | 27,350.00 | 27,350.00 | 26,800.00 | 26,850.00 | 26,850.00 | -1.83% | 10,589 |
| Apr 8, 2026 | 26,850.00 | 27,550.00 | 26,600.00 | 27,350.00 | 27,350.00 | 6.21% | 27,359 |
| Apr 7, 2026 | 26,900.00 | 26,900.00 | 25,600.00 | 25,750.00 | 25,750.00 | -3.74% | 32,779 |
| Apr 6, 2026 | 25,900.00 | 28,250.00 | 25,900.00 | 26,750.00 | 26,750.00 | 2.10% | 61,665 |
| Apr 3, 2026 | 26,850.00 | 27,000.00 | 25,950.00 | 26,200.00 | 26,200.00 | - | 21,972 |
| Apr 2, 2026 | 28,350.00 | 28,400.00 | 25,550.00 | 26,200.00 | 26,200.00 | -7.26% | 55,701 |
| Apr 1, 2026 | 27,450.00 | 28,400.00 | 27,450.00 | 28,250.00 | 28,250.00 | 4.63% | 27,630 |
| Mar 31, 2026 | 27,500.00 | 28,500.00 | 26,500.00 | 27,000.00 | 27,000.00 | -3.23% | 26,413 |
| Mar 30, 2026 | 27,850.00 | 28,350.00 | 27,850.00 | 27,900.00 | 27,900.00 | -3.63% | 17,577 |
| Mar 27, 2026 | 28,700.00 | 29,300.00 | 28,450.00 | 28,950.00 | 28,950.00 | -2.03% | 19,764 |
| Mar 26, 2026 | 30,650.00 | 30,650.00 | 29,500.00 | 29,550.00 | 29,550.00 | -1.01% | 26,992 |
| Mar 25, 2026 | 28,900.00 | 30,050.00 | 28,600.00 | 29,850.00 | 29,850.00 | 1.53% | 34,664 |
| Mar 24, 2026 | 29,800.00 | 29,800.00 | 27,700.00 | 29,400.00 | 29,400.00 | 2.26% | 68,661 |
| Mar 23, 2026 | 30,000.00 | 30,500.00 | 28,500.00 | 28,750.00 | 28,750.00 | -7.41% | 40,199 |
| Mar 20, 2026 | 30,200.00 | 31,300.00 | 29,800.00 | 31,050.00 | 31,050.00 | 4.90% | 30,310 |
| Mar 19, 2026 | 29,750.00 | 30,400.00 | 29,600.00 | 29,600.00 | 29,600.00 | -3.74% | 25,674 |
| Mar 18, 2026 | 32,100.00 | 32,100.00 | 30,500.00 | 30,750.00 | 30,750.00 | -1.60% | 45,164 |
| Mar 17, 2026 | 30,950.00 | 32,200.00 | 30,850.00 | 31,250.00 | 31,250.00 | 5.22% | 70,321 |
| Mar 16, 2026 | 30,150.00 | 30,150.00 | 29,050.00 | 29,700.00 | 29,700.00 | -1.66% | 24,443 |
| Mar 13, 2026 | 30,100.00 | 31,000.00 | 29,500.00 | 30,200.00 | 30,200.00 | -1.31% | 28,788 |
| Mar 12, 2026 | 30,900.00 | 31,300.00 | 30,250.00 | 30,600.00 | 30,600.00 | -1.77% | 30,606 |
| Mar 11, 2026 | 31,350.00 | 32,200.00 | 30,150.00 | 31,150.00 | 31,150.00 | 0.48% | 51,676 |
| Mar 10, 2026 | 30,750.00 | 31,800.00 | 30,500.00 | 31,000.00 | 31,000.00 | 5.62% | 29,886 |
| Mar 9, 2026 | 29,300.00 | 29,700.00 | 28,150.00 | 29,350.00 | 29,350.00 | -5.93% | 42,135 |
| Mar 6, 2026 | 30,950.00 | 32,300.00 | 30,650.00 | 31,200.00 | 31,200.00 | -0.79% | 44,595 |
| Mar 5, 2026 | 29,450.00 | 32,400.00 | 29,450.00 | 31,450.00 | 31,450.00 | 13.13% | 115,599 |
| Mar 4, 2026 | 30,750.00 | 31,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -15.76% | 127,818 |
| Mar 3, 2026 | 35,250.00 | 35,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | -3.65% | 99,567 |
| Feb 27, 2026 | 34,750.00 | 35,600.00 | 33,850.00 | 34,250.00 | 34,250.00 | 1.93% | 128,319 |
| Feb 26, 2026 | 37,550.00 | 39,850.00 | 33,150.00 | 33,600.00 | 33,600.00 | 5.66% | 852,002 |
| Feb 25, 2026 | 33,050.00 | 33,100.00 | 31,650.00 | 31,800.00 | 31,800.00 | -4.36% | 51,828 |
| Feb 24, 2026 | 33,700.00 | 34,000.00 | 32,750.00 | 33,250.00 | 33,250.00 | -1.34% | 29,169 |
| Feb 23, 2026 | 34,850.00 | 34,950.00 | 33,650.00 | 33,700.00 | 33,700.00 | -1.32% | 41,371 |
| Feb 20, 2026 | 33,900.00 | 35,500.00 | 33,200.00 | 34,150.00 | 34,150.00 | 0.74% | 72,627 |
| Feb 19, 2026 | 33,250.00 | 34,050.00 | 32,850.00 | 33,900.00 | 33,900.00 | 2.57% | 46,338 |