Coupang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	30.35	30.47	30.06	30.04	-	-1.36%	2,735,811
Jul 10, 2025	30.25	30.66	29.90	30.45	30.45	0.93%	9,371,473
Jul 9, 2025	30.00	30.19	29.74	30.17	30.17	0.60%	7,239,004
Jul 8, 2025	30.02	30.03	29.60	29.99	29.99	-0.03%	10,502,129
Jul 7, 2025	30.06	30.42	29.70	30.00	30.00	-0.96%	8,073,412
Jul 3, 2025	30.00	30.35	29.81	30.29	30.29	0.87%	6,639,547
Jul 2, 2025	29.93	30.31	29.72	30.03	30.03	0.33%	10,187,704
Jul 1, 2025	30.04	30.41	29.53	29.93	29.93	-0.10%	9,365,282
Jun 30, 2025	30.88	30.88	29.81	29.96	29.96	-2.76%	15,676,299
Jun 27, 2025	30.20	30.91	30.13	30.81	30.81	3.35%	35,744,285
Jun 26, 2025	29.00	30.04	28.82	29.81	29.81	3.36%	26,254,681
Jun 25, 2025	29.00	29.01	28.61	28.84	28.84	-0.38%	6,745,811
Jun 24, 2025	28.80	29.14	28.63	28.95	28.95	2.01%	11,578,438
Jun 23, 2025	28.47	28.75	28.23	28.38	28.38	-0.60%	8,251,831
Jun 20, 2025	28.64	29.01	28.27	28.55	28.55	0.53%	12,817,688
Jun 18, 2025	28.29	28.43	27.72	28.40	28.40	0.53%	8,253,599
Jun 17, 2025	28.15	28.45	28.04	28.25	28.25	-0.32%	4,941,972
Jun 16, 2025	28.21	28.53	28.19	28.34	28.34	0.85%	6,521,224
Jun 13, 2025	27.90	28.59	27.82	28.10	28.10	-0.74%	7,557,907
Jun 12, 2025	28.18	28.47	28.14	28.31	28.31	0.11%	5,796,275
Jun 11, 2025	28.20	28.28	27.91	28.28	28.28	0.07%	5,631,893
Jun 10, 2025	28.32	28.53	27.87	28.26	28.26	-0.74%	9,111,455
Jun 9, 2025	28.73	29.12	28.44	28.47	28.47	0.07%	8,151,080
Jun 6, 2025	28.52	28.52	28.05	28.45	28.45	-0.32%	7,602,673
Jun 5, 2025	28.55	28.88	28.41	28.54	28.54	0.67%	6,901,904
Jun 4, 2025	28.59	28.59	28.00	28.35	28.35	0.46%	9,292,329
Jun 3, 2025	28.30	28.40	28.11	28.22	28.22	-0.42%	9,809,003
Jun 2, 2025	28.05	28.35	27.53	28.34	28.34	1.03%	10,086,687
May 30, 2025	28.03	28.18	27.70	28.05	28.05	0.57%	6,378,019
May 29, 2025	28.43	28.48	27.67	27.89	27.89	-1.45%	9,813,404
May 28, 2025	28.41	28.61	28.19	28.30	28.30	-0.53%	6,281,711
May 27, 2025	27.89	28.55	27.75	28.45	28.45	3.64%	14,959,520
May 23, 2025	27.03	27.65	26.90	27.45	27.45	0.62%	8,713,288
May 22, 2025	27.22	27.44	27.04	27.28	27.28	-0.37%	9,885,867
May 21, 2025	27.18	27.61	27.05	27.38	27.38	0.96%	13,946,649
May 20, 2025	27.06	27.35	26.91	27.12	27.12	-0.15%	6,968,293
May 19, 2025	26.93	27.33	26.81	27.16	27.16	-0.29%	10,939,496
May 16, 2025	27.10	27.73	26.92	27.24	27.24	1.49%	19,873,669
May 15, 2025	26.78	27.08	26.31	26.84	26.84	-0.26%	15,211,642
May 14, 2025	26.60	26.93	26.34	26.91	26.91	1.32%	15,986,214
May 13, 2025	25.97	26.79	25.66	26.56	26.56	1.61%	25,866,900
May 12, 2025	26.44	26.53	25.79	26.14	26.14	0.54%	8,769,354
May 9, 2025	24.91	26.24	24.91	26.00	26.00	1.44%	14,837,806
May 8, 2025	25.90	26.51	25.60	25.63	25.63	-3.65%	27,325,353
May 7, 2025	23.82	27.03	23.42	26.60	26.60	10.83%	32,286,454
May 6, 2025	23.70	24.10	23.53	24.00	24.00	0.04%	5,987,693
May 5, 2025	23.89	24.19	23.85	23.99	23.99	-0.46%	5,819,050
May 2, 2025	23.76	24.14	23.65	24.10	24.10	2.68%	5,620,695
May 1, 2025	23.84	23.89	23.29	23.47	23.47	0.43%	6,484,546
Apr 30, 2025	23.11	23.44	22.77	23.37	23.37	-0.76%	5,045,412