coocon Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	80,800.00	83,500.00	78,100.00	81,800.00	79,832.82	327,313
2021-11-24	75,000.00	77,600.00	72,900.00	77,300.00	75,441.04	121,776
2021-11-23	70,600.00	74,500.00	70,300.00	74,200.00	72,415.59	102,578
2021-11-22	73,500.00	73,900.00	69,400.00	70,100.00	68,414.19	121,097
2021-11-19	75,700.00	76,400.00	72,100.00	73,600.00	71,830.02	116,828
2021-11-18	77,400.00	79,000.00	75,400.00	75,700.00	73,879.52	203,689
2021-11-17	90,100.00	95,000.00	89,400.00	93,700.00	73,157.31	419,862
2021-11-16	88,000.00	90,900.00	87,700.00	90,100.00	70,346.57	183,489
2021-11-15	93,800.00	93,900.00	87,700.00	88,700.00	69,253.51	266,717
2021-11-12	86,300.00	92,000.00	84,000.00	90,200.00	70,424.65	419,375
2021-11-11	84,200.00	85,600.00	83,100.00	85,200.00	66,520.84	98,710
2021-11-10	84,500.00	85,800.00	83,100.00	84,200.00	65,740.08	87,345
2021-11-09	83,200.00	85,000.00	83,000.00	84,300.00	65,818.16	80,619
2021-11-08	85,100.00	85,500.00	82,000.00	83,200.00	64,959.32	80,462
2021-11-05	85,800.00	86,000.00	84,000.00	84,800.00	66,208.54	107,324
2021-11-04	83,500.00	85,900.00	83,500.00	84,000.00	65,583.93	104,404
2021-11-03	84,000.00	85,100.00	81,500.00	83,300.00	65,037.40	75,815
2021-11-02	86,500.00	86,800.00	83,300.00	83,600.00	65,271.63	121,632
2021-11-01	85,100.00	87,200.00	83,700.00	83,700.00	65,349.70	81,247
2021-10-29	82,600.00	85,000.00	82,000.00	84,000.00	65,583.93	85,951
2021-10-28	84,100.00	85,400.00	82,000.00	83,400.00	65,115.47	105,497
2021-10-27	83,000.00	87,000.00	82,100.00	85,500.00	66,755.07	135,079
2021-10-26	83,200.00	85,400.00	81,500.00	83,400.00	65,115.47	78,645

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.