coocon Corporation 294570
KRX · Südkorea · Technologiedienstleistungen
KRW 27.050,00+50,00 (+0,19 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 27.050,00 | +0,19 % | KRW 26.950,00 | KRW 27.450,00 | KRW 26.700,00 | 64,91K |
| 2026-10-01 | KRW 27.000,00 | +3,45 % | KRW 25.750,00 | KRW 27.100,00 | KRW 25.550,00 | 53,85K |
| 2026-09-30 | KRW 26.100,00 | -0,76 % | KRW 26.200,00 | KRW 26.400,00 | KRW 25.900,00 | 32,23K |
| 2026-09-29 | KRW 26.300,00 | -1,87 % | KRW 26.150,00 | KRW 26.400,00 | KRW 25.550,00 | 50,43K |
| 2026-09-28 | KRW 26.800,00 | -2,19 % | KRW 26.350,00 | KRW 27.150,00 | KRW 26.200,00 | 60,90K |
| 2026-09-23 | KRW 27.400,00 | +5,18 % | KRW 26.050,00 | KRW 27.900,00 | KRW 25.700,00 | 178,62K |
| 2026-09-22 | KRW 26.050,00 | -2,62 % | KRW 27.900,00 | KRW 28.250,00 | KRW 26.000,00 | 179,61K |
| 2026-09-21 | KRW 26.750,00 | +3,88 % | KRW 26.750,00 | KRW 28.000,00 | KRW 26.550,00 | 396,91K |
| 2026-09-18 | KRW 25.750,00 | +6,40 % | KRW 25.600,00 | KRW 26.000,00 | KRW 25.250,00 | 286,51K |
| 2026-09-17 | KRW 24.200,00 | -0,62 % | KRW 24.350,00 | KRW 24.650,00 | KRW 24.150,00 | 91,64K |
| 2026-09-16 | KRW 24.350,00 | -16,47 % | KRW 26.300,00 | KRW 26.400,00 | KRW 24.200,00 | 260,08K |
| 2026-09-15 | KRW 29.150,00 | -0,85 % | KRW 31.300,00 | KRW 31.400,00 | KRW 28.900,00 | 333,00K |
| 2026-09-14 | KRW 29.400,00 | -1,01 % | KRW 28.150,00 | KRW 30.150,00 | KRW 27.850,00 | 232,99K |
| 2026-09-11 | KRW 29.700,00 | -2,46 % | KRW 28.650,00 | KRW 29.800,00 | KRW 28.450,00 | 113,14K |
| 2026-09-10 | KRW 30.450,00 | -1,62 % | KRW 29.850,00 | KRW 30.550,00 | KRW 29.300,00 | 146,83K |
| 2026-09-09 | KRW 30.950,00 | +8,79 % | KRW 27.650,00 | KRW 31.500,00 | KRW 27.300,00 | 381,70K |
| 2026-09-08 | KRW 28.450,00 | -5,01 % | KRW 29.500,00 | KRW 29.500,00 | KRW 28.100,00 | 102,04K |
| 2026-09-07 | KRW 29.950,00 | -1,96 % | KRW 29.950,00 | KRW 30.450,00 | KRW 29.350,00 | 130,33K |
| 2026-09-04 | KRW 30.550,00 | +14,21 % | KRW 31.100,00 | KRW 32.300,00 | KRW 29.950,00 | 644,48K |
| 2026-09-03 | KRW 26.750,00 | -3,08 % | KRW 27.400,00 | KRW 27.600,00 | KRW 26.100,00 | 99,33K |
| 2026-09-02 | KRW 27.600,00 | -6,76 % | KRW 27.500,00 | KRW 29.000,00 | KRW 27.500,00 | 89,13K |
| 2026-09-01 | KRW 29.600,00 | +4,04 % | KRW 30.650,00 | KRW 31.150,00 | KRW 28.950,00 | 271,28K |
| 2026-08-31 | KRW 28.450,00 | -7,93 % | KRW 30.100,00 | KRW 30.150,00 | KRW 27.700,00 | 257,45K |
| 2026-08-28 | KRW 30.900,00 | +23,85 % | KRW 28.100,00 | KRW 31.700,00 | KRW 27.100,00 | 1,24M |
| 2026-08-27 | KRW 24.950,00 | -3,29 % | KRW 25.050,00 | KRW 25.550,00 | KRW 24.700,00 | 59,23K |
| 2026-08-26 | KRW 25.800,00 | -4,09 % | KRW 25.800,00 | KRW 25.900,00 | KRW 25.300,00 | 76,68K |
| 2026-08-25 | KRW 26.900,00 | +1,32 % | KRW 26.300,00 | KRW 27.400,00 | KRW 25.150,00 | 167,51K |
| 2026-08-24 | KRW 26.550,00 | -1,12 % | KRW 26.100,00 | KRW 28.700,00 | KRW 25.600,00 | 492,49K |
| 2026-08-21 | KRW 26.850,00 | +23,17 % | KRW 26.100,00 | KRW 27.800,00 | KRW 23.400,00 | 694,33K |
| 2026-08-20 | KRW 21.800,00 | +5,83 % | KRW 20.650,00 | KRW 22.200,00 | KRW 20.650,00 | 37,62K |
| 2026-08-19 | KRW 20.600,00 | -0,24 % | KRW 20.000,00 | KRW 20.700,00 | KRW 20.000,00 | 18,84K |
| 2026-08-18 | KRW 20.650,00 | -0,48 % | KRW 21.250,00 | KRW 21.250,00 | KRW 20.200,00 | 32,63K |
| 2026-08-14 | KRW 20.750,00 | -0,48 % | KRW 21.100,00 | KRW 21.400,00 | KRW 20.650,00 | 24,96K |
| 2026-08-13 | KRW 20.850,00 | 0,00 % | KRW 21.100,00 | KRW 21.250,00 | KRW 20.600,00 | 29,10K |
| 2026-08-12 | KRW 20.850,00 | +0,24 % | KRW 20.850,00 | KRW 21.100,00 | KRW 20.450,00 | 18,07K |
| 2026-08-11 | KRW 20.800,00 | -0,48 % | KRW 20.850,00 | KRW 21.050,00 | KRW 20.350,00 | 31,40K |
| 2026-08-10 | KRW 20.900,00 | +7,07 % | KRW 19.720,00 | KRW 20.950,00 | KRW 19.570,00 | 47,08K |
| 2026-08-07 | KRW 19.520,00 | -4,31 % | KRW 19.700,00 | KRW 19.860,00 | KRW 19.010,00 | 53,00K |
| 2026-08-06 | KRW 20.400,00 | +11,29 % | KRW 22.000,00 | KRW 22.200,00 | KRW 19.740,00 | 227,40K |
| 2026-08-05 | KRW 18.330,00 | +2,40 % | KRW 18.070,00 | KRW 18.500,00 | KRW 18.070,00 | 6,00K |
| 2026-08-04 | KRW 17.900,00 | +0,90 % | KRW 17.480,00 | KRW 18.180,00 | KRW 17.480,00 | 9,28K |
| 2026-08-03 | KRW 17.740,00 | +6,93 % | KRW 16.630,00 | KRW 17.970,00 | KRW 16.630,00 | 14,45K |
| 2026-07-31 | KRW 16.590,00 | +4,27 % | KRW 16.070,00 | KRW 17.150,00 | KRW 16.070,00 | 14,30K |
| 2026-07-30 | KRW 15.910,00 | +0,32 % | KRW 13.000,00 | KRW 16.390,00 | KRW 13.000,00 | 18,12K |
| 2026-07-29 | KRW 15.860,00 | -7,14 % | KRW 16.940,00 | KRW 17.500,00 | KRW 15.640,00 | 18,44K |
| 2026-07-28 | KRW 17.080,00 | -7,58 % | KRW 17.930,00 | KRW 18.180,00 | KRW 17.010,00 | 12,22K |
| 2026-07-27 | KRW 18.480,00 | +2,44 % | KRW 18.100,00 | KRW 18.740,00 | KRW 18.100,00 | 10,98K |
| 2026-07-24 | KRW 18.040,00 | -4,25 % | KRW 18.600,00 | KRW 18.600,00 | KRW 17.850,00 | 12,57K |
| 2026-07-23 | KRW 18.840,00 | +8,84 % | KRW 17.660,00 | KRW 20.000,00 | KRW 17.550,00 | 50,76K |
| 2026-07-22 | KRW 17.310,00 | +3,10 % | KRW 17.270,00 | KRW 17.940,00 | KRW 17.270,00 | 11,22K |
| 2026-07-21 | KRW 16.790,00 | -1,47 % | KRW 16.750,00 | KRW 17.250,00 | KRW 16.680,00 | 8,83K |
| 2026-07-20 | KRW 17.040,00 | -4,05 % | KRW 17.610,00 | KRW 17.610,00 | KRW 17.010,00 | 8,89K |
| 2026-07-16 | KRW 17.760,00 | -2,42 % | KRW 18.200,00 | KRW 18.490,00 | KRW 17.620,00 | 5,57K |
| 2026-07-15 | KRW 18.200,00 | +6,68 % | KRW 17.110,00 | KRW 18.420,00 | KRW 17.110,00 | 12,94K |
| 2026-07-14 | KRW 17.060,00 | -3,34 % | KRW 17.250,00 | KRW 17.580,00 | KRW 16.530,00 | 20,71K |
| 2026-07-13 | KRW 17.650,00 | -6,12 % | KRW 18.500,00 | KRW 19.240,00 | KRW 17.640,00 | 10,99K |
| 2026-07-10 | KRW 18.800,00 | +6,82 % | KRW 17.610,00 | KRW 18.980,00 | KRW 17.610,00 | 11,49K |
| 2026-07-09 | KRW 17.600,00 | -2,49 % | KRW 17.650,00 | KRW 18.450,00 | KRW 17.600,00 | 11,43K |
| 2026-07-08 | KRW 18.050,00 | -3,53 % | KRW 18.010,00 | KRW 18.900,00 | KRW 17.860,00 | 15,00K |
| 2026-07-07 | KRW 18.710,00 | -1,21 % | KRW 18.800,00 | KRW 19.290,00 | KRW 18.360,00 | 8,90K |
| 2026-07-06 | KRW 18.940,00 | -1,04 % | KRW 18.900,00 | KRW 19.430,00 | KRW 18.620,00 | 6,40K |
| 2026-07-03 | KRW 19.140,00 | +3,63 % | KRW 18.600,00 | KRW 19.200,00 | KRW 17.950,00 | 14,74K |
| 2026-07-02 | KRW 18.470,00 | -5,81 % | KRW 19.330,00 | KRW 19.690,00 | KRW 18.350,00 | 16,73K |
| 2026-07-01 | KRW 19.610,00 | +1,87 % | KRW 19.600,00 | KRW 19.950,00 | KRW 19.160,00 | 10,59K |
| 2026-06-30 | KRW 19.250,00 | -3,51 % | KRW 19.800,00 | KRW 19.940,00 | KRW 19.250,00 | 12,16K |
| 2026-06-29 | KRW 19.950,00 | +11,39 % | KRW 17.600,00 | KRW 19.980,00 | KRW 17.600,00 | 17,89K |
| 2026-06-26 | KRW 17.910,00 | -5,49 % | KRW 18.700,00 | KRW 18.860,00 | KRW 17.450,00 | 27,33K |
| 2026-06-25 | KRW 18.950,00 | -2,47 % | KRW 19.240,00 | KRW 19.640,00 | KRW 18.940,00 | 18,07K |
| 2026-06-24 | KRW 19.430,00 | +0,67 % | KRW 18.620,00 | KRW 19.460,00 | KRW 18.620,00 | 15,14K |
| 2026-06-23 | KRW 19.300,00 | -8,75 % | KRW 20.550,00 | KRW 20.750,00 | KRW 18.970,00 | 65,07K |
| 2026-06-22 | KRW 21.150,00 | +0,95 % | KRW 20.800,00 | KRW 21.350,00 | KRW 20.600,00 | 10,49K |
| 2026-06-19 | KRW 20.950,00 | -5,63 % | KRW 22.100,00 | KRW 22.300,00 | KRW 20.950,00 | 16,80K |
| 2026-06-18 | KRW 22.200,00 | -2,63 % | KRW 22.750,00 | KRW 22.800,00 | KRW 22.100,00 | 11,81K |
| 2026-06-17 | KRW 22.800,00 | +0,22 % | KRW 22.800,00 | KRW 23.100,00 | KRW 22.150,00 | 12,02K |
| 2026-06-16 | KRW 22.750,00 | +1,79 % | KRW 22.400,00 | KRW 23.000,00 | KRW 22.250,00 | 18,16K |
| 2026-06-15 | KRW 22.350,00 | -0,22 % | KRW 22.750,00 | KRW 23.000,00 | KRW 22.200,00 | 16,73K |
| 2026-06-12 | KRW 22.400,00 | +3,46 % | KRW 22.650,00 | KRW 22.700,00 | KRW 22.050,00 | 14,58K |
| 2026-06-11 | KRW 21.650,00 | +0,70 % | KRW 20.700,00 | KRW 21.900,00 | KRW 20.600,00 | 11,62K |
| 2026-06-10 | KRW 21.500,00 | -0,46 % | KRW 21.300,00 | KRW 21.950,00 | KRW 21.000,00 | 16,12K |
| 2026-06-09 | KRW 21.600,00 | +5,37 % | KRW 20.450,00 | KRW 22.050,00 | KRW 20.450,00 | 17,45K |
| 2026-06-08 | KRW 20.500,00 | -7,66 % | KRW 20.000,00 | KRW 21.650,00 | KRW 20.000,00 | 38,96K |
| 2026-06-05 | KRW 22.200,00 | -4,52 % | KRW 22.500,00 | KRW 23.350,00 | KRW 22.150,00 | 24,29K |
| 2026-06-04 | KRW 23.250,00 | -0,64 % | KRW 22.500,00 | KRW 23.650,00 | KRW 22.500,00 | 19,12K |
| 2026-06-02 | KRW 23.400,00 | +2,18 % | KRW 22.150,00 | KRW 23.750,00 | KRW 21.500,00 | 47,44K |
| 2026-06-01 | KRW 22.900,00 | -3,98 % | KRW 23.400,00 | KRW 23.900,00 | KRW 22.700,00 | 37,95K |
| 2026-05-29 | KRW 23.850,00 | 0,00 % | KRW 23.950,00 | KRW 24.300,00 | KRW 23.400,00 | 25,53K |
| 2026-05-28 | KRW 23.850,00 | -4,02 % | KRW 24.750,00 | KRW 25.150,00 | KRW 23.500,00 | 32,21K |
| 2026-05-27 | KRW 24.850,00 | -3,87 % | KRW 25.400,00 | KRW 25.750,00 | KRW 24.800,00 | 34,46K |
| 2026-05-26 | KRW 25.850,00 | -0,77 % | KRW 26.400,00 | KRW 26.400,00 | KRW 25.800,00 | 25,19K |
| 2026-05-22 | KRW 26.050,00 | +3,37 % | KRW 25.500,00 | KRW 26.400,00 | KRW 25.450,00 | 20,68K |