Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	31.51	32.12	31.39	32.04	-	-0.09%	3,711,583
Oct 29, 2025	31.98	32.35	31.40	32.07	32.07	0.47%	9,063,073
Oct 28, 2025	31.76	32.20	31.46	31.92	31.92	0.57%	6,405,639
Oct 27, 2025	31.50	31.98	31.16	31.74	31.74	1.89%	8,721,208
Oct 24, 2025	31.46	31.50	31.10	31.15	31.15	-0.03%	5,105,602
Oct 23, 2025	31.03	31.20	30.83	31.16	31.16	0.10%	6,356,242
Oct 22, 2025	31.52	31.63	30.91	31.13	31.13	-0.95%	6,452,745
Oct 21, 2025	31.66	31.67	31.26	31.43	31.43	-0.82%	4,072,583
Oct 20, 2025	31.25	31.89	31.24	31.69	31.69	1.54%	4,572,602
Oct 17, 2025	31.17	31.61	30.91	31.21	31.21	-0.92%	5,244,501
Oct 16, 2025	31.95	32.09	31.33	31.50	31.50	-0.16%	4,908,831
Oct 15, 2025	32.02	32.28	31.50	31.55	31.55	-0.66%	7,675,440
Oct 14, 2025	31.34	31.92	30.99	31.76	31.76	-0.06%	5,171,317
Oct 13, 2025	31.62	31.86	31.47	31.78	31.78	1.76%	5,648,706
Oct 10, 2025	32.46	32.70	31.22	31.23	31.23	-3.82%	6,991,878
Oct 9, 2025	32.21	32.49	31.81	32.47	32.47	1.00%	5,686,749
Oct 8, 2025	32.47	32.55	32.09	32.15	32.15	-0.68%	3,749,706
Oct 7, 2025	32.65	32.65	31.96	32.37	32.37	-0.19%	4,637,813
Oct 6, 2025	32.41	32.75	32.31	32.43	32.43	0.22%	5,244,147
Oct 3, 2025	32.60	32.96	32.15	32.36	32.36	-0.61%	5,379,407
Oct 2, 2025	32.42	32.63	31.22	32.56	32.56	0.40%	9,760,431
Oct 1, 2025	32.45	32.70	32.12	32.43	32.43	0.71%	9,207,907
Sep 30, 2025	32.84	32.88	32.16	32.20	32.20	-1.92%	11,159,775
Sep 29, 2025	32.36	32.86	32.19	32.83	32.83	1.99%	11,196,809
Sep 26, 2025	31.82	32.29	31.56	32.19	32.19	1.07%	6,570,933
Sep 25, 2025	31.88	31.91	31.33	31.85	31.85	-0.59%	6,099,376
Sep 24, 2025	32.17	32.29	31.87	32.04	32.04	-0.62%	6,456,195
Sep 23, 2025	32.31	32.52	32.00	32.24	32.24	-0.25%	7,133,223
Sep 22, 2025	32.97	33.15	32.25	32.32	32.32	-1.64%	9,380,763
Sep 19, 2025	33.50	33.58	32.74	32.86	32.86	-1.68%	111,561,852
Sep 18, 2025	33.68	34.08	33.41	33.42	33.42	-0.33%	10,379,925
Sep 17, 2025	33.41	33.62	33.12	33.53	33.53	0.66%	9,100,182
Sep 16, 2025	33.59	33.71	33.09	33.31	33.31	-0.57%	17,158,838
Sep 15, 2025	32.58	33.56	32.43	33.50	33.50	3.36%	18,453,797
Sep 12, 2025	32.52	32.81	32.32	32.41	32.41	-0.12%	11,309,529
Sep 11, 2025	32.01	32.79	32.00	32.45	32.45	1.03%	19,148,792
Sep 10, 2025	32.39	32.89	31.92	32.12	32.12	-0.65%	20,161,593
Sep 9, 2025	31.00	32.38	30.97	32.33	32.33	2.63%	22,365,900
Sep 8, 2025	29.88	31.79	29.81	31.50	31.50	8.96%	46,911,552
Sep 5, 2025	28.76	28.99	28.45	28.91	28.91	0.63%	8,167,705
Sep 4, 2025	28.26	28.85	28.18	28.73	28.73	1.41%	7,598,999
Sep 3, 2025	28.38	28.40	28.10	28.33	28.33	-0.28%	5,356,056
Sep 2, 2025	28.27	28.46	27.94	28.41	28.41	-0.59%	7,372,907
Aug 29, 2025	28.40	28.62	28.34	28.58	28.58	-0.17%	7,988,518
Aug 28, 2025	28.24	29.00	28.23	28.63	28.63	1.38%	11,799,375
Aug 27, 2025	28.40	28.51	28.24	28.24	28.24	-0.63%	6,560,657
Aug 26, 2025	28.59	28.66	28.20	28.42	28.42	-0.42%	6,790,504
Aug 25, 2025	28.70	28.82	28.41	28.54	28.54	-0.73%	5,755,947
Aug 22, 2025	28.40	28.88	28.26	28.75	28.75	1.88%	9,820,216
Aug 21, 2025	28.16	28.42	27.98	28.22	28.22	-2.15%	12,507,161