coocon Corporation 294570
KRX · South Korea · Technology Services
KRW 27,050.00+50.00 (+0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |