COOCON Corporation (KOSDAQ:294570)
South Korea · Delayed Price · Currency is KRW 25,750
+1,550 (6.40%)
Sep 18, 2026, 3:30 PM KST
COOCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25,600.00 | 26,000.00 | 25,250.00 | 25,800.00 | - | 6.61% | 95,758 |
| 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 |
| Aug 14, 2026 | 21,100.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,750.00 | -0.48% | 24,961 |
| Aug 13, 2026 | 21,100.00 | 21,250.00 | 20,600.00 | 20,850.00 | 20,850.00 | - | 29,098 |
| Aug 12, 2026 | 20,850.00 | 21,100.00 | 20,450.00 | 20,850.00 | 20,850.00 | 0.24% | 18,065 |
| Aug 11, 2026 | 20,850.00 | 21,050.00 | 20,350.00 | 20,800.00 | 20,800.00 | -0.48% | 31,404 |
| Aug 10, 2026 | 19,720.00 | 20,950.00 | 19,570.00 | 20,900.00 | 20,900.00 | 7.07% | 47,081 |
| Aug 7, 2026 | 19,700.00 | 19,860.00 | 19,010.00 | 19,520.00 | 19,520.00 | -4.31% | 52,999 |
| Aug 6, 2026 | 22,000.00 | 22,200.00 | 19,740.00 | 20,400.00 | 20,400.00 | 11.29% | 227,400 |
| Aug 5, 2026 | 18,070.00 | 18,500.00 | 18,070.00 | 18,330.00 | 18,330.00 | 2.40% | 5,999 |
| Aug 4, 2026 | 17,480.00 | 18,180.00 | 17,480.00 | 17,900.00 | 17,900.00 | 0.90% | 9,275 |
| Aug 3, 2026 | 16,630.00 | 17,970.00 | 16,630.00 | 17,740.00 | 17,740.00 | 6.93% | 14,451 |
| Jul 31, 2026 | 16,070.00 | 17,150.00 | 16,070.00 | 16,590.00 | 16,590.00 | 4.27% | 14,302 |
| Jul 30, 2026 | 13,000.00 | 16,390.00 | 13,000.00 | 15,910.00 | 15,910.00 | 0.32% | 18,122 |
| Jul 29, 2026 | 16,940.00 | 17,500.00 | 15,640.00 | 15,860.00 | 15,860.00 | -7.14% | 18,441 |
| Jul 28, 2026 | 17,930.00 | 18,180.00 | 17,010.00 | 17,080.00 | 17,080.00 | -7.58% | 12,220 |
| Jul 27, 2026 | 18,100.00 | 18,740.00 | 18,100.00 | 18,480.00 | 18,480.00 | 2.44% | 10,977 |
| Jul 24, 2026 | 18,600.00 | 18,600.00 | 17,850.00 | 18,040.00 | 18,040.00 | -4.25% | 12,570 |
| Jul 23, 2026 | 17,660.00 | 20,000.00 | 17,550.00 | 18,840.00 | 18,840.00 | 8.84% | 50,756 |
| Jul 22, 2026 | 17,270.00 | 17,940.00 | 17,270.00 | 17,310.00 | 17,310.00 | 3.10% | 11,224 |
| Jul 21, 2026 | 16,750.00 | 17,250.00 | 16,680.00 | 16,790.00 | 16,790.00 | -1.47% | 8,828 |
| 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 |