Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

COOCON Corporation (294570.KQ)

22,250.00
-400.00
(-1.77%)
At close: 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202522,750.0023,600.0021,950.0022,250.0022,250.00303,067
Apr 21, 202521,700.0022,700.0021,450.0022,650.0022,650.00278,298
Apr 18, 202521,150.0021,450.0020,650.0021,350.0021,350.0093,310
Apr 17, 202520,350.0021,300.0020,000.0021,150.0021,150.00113,706
Apr 16, 202521,150.0022,100.0020,450.0020,450.0020,450.00229,270
Apr 15, 202525,500.0025,500.0021,250.0021,250.0021,250.00563,231
Apr 14, 202523,900.0027,200.0023,050.0025,500.0025,500.00736,144
Apr 11, 202524,550.0025,050.0023,550.0024,500.0024,500.00257,357
Apr 10, 202523,650.0025,150.0023,350.0024,550.0024,550.00301,812
Apr 9, 202523,350.0025,850.0023,000.0024,500.0024,500.00683,825
Apr 8, 202525,000.0026,900.0022,750.0023,250.0023,250.001,141,020
Apr 7, 202521,550.0022,900.0020,600.0022,300.0022,300.00809,087
Apr 4, 202518,800.0021,500.0018,210.0020,500.0020,500.00429,131
Apr 3, 202517,780.0019,170.0017,530.0018,680.0018,680.00161,379
Apr 2, 202518,000.0018,000.0017,220.0017,750.0017,750.0010,871
Apr 1, 202517,140.0017,780.0016,820.0017,510.0017,510.0031,577
Mar 31, 202517,290.0017,290.0016,610.0016,940.0016,940.0010,039
Mar 28, 202517,000.0017,400.0016,820.0016,950.0016,950.0013,437
Mar 27, 202517,690.0017,690.0017,020.0017,130.0017,130.0017,823
Mar 26, 202516,810.0017,690.0016,780.0017,690.0017,690.0023,385
Mar 25, 202518,130.0018,500.0015,890.0016,810.0016,810.0096,513
Mar 24, 202518,310.0018,310.0017,580.0018,260.0018,260.008,271
Mar 21, 202518,890.0019,160.0017,880.0017,940.0017,940.0044,485
Mar 20, 202518,800.0019,190.0018,480.0018,890.0018,890.0016,137
Mar 19, 202519,570.0019,800.0018,710.0018,710.0018,710.0032,753
Mar 18, 202519,640.0019,650.0018,500.0019,560.0019,560.0024,362
Mar 17, 202519,300.0019,580.0019,150.0019,520.0019,520.0016,265
Mar 14, 202518,970.0019,500.0018,850.0019,360.0019,360.0020,858
Mar 13, 202518,780.0019,340.0018,780.0019,260.0019,260.0018,195
Mar 12, 202518,720.0019,380.0018,670.0018,940.0018,940.0031,376
Mar 11, 202518,640.0019,400.0018,080.0018,770.0018,770.0059,672
Mar 10, 202517,570.0018,950.0017,570.0018,620.0018,620.0028,873
Mar 7, 202517,520.0017,860.0017,180.0017,700.0017,700.0017,772
Mar 6, 202517,380.0017,700.0017,210.0017,410.0017,410.007,095
Mar 5, 202517,100.0017,500.0016,980.0017,380.0017,380.0010,705
Mar 4, 202517,550.0017,700.0016,930.0017,080.0017,080.0015,418
Feb 28, 202517,910.0018,400.0017,500.0017,550.0017,550.0037,921
Feb 27, 202519,000.0019,250.0018,500.0018,590.0018,590.0015,110
Feb 26, 202518,840.0019,300.0018,840.0019,000.0019,000.007,638
Feb 25, 202518,860.0019,250.0018,810.0018,970.0018,970.0014,724
Feb 24, 202519,440.0019,820.0018,920.0019,130.0019,130.0027,439
Feb 21, 202519,700.0019,970.0019,250.0019,880.0019,880.00119,172
Feb 20, 202518,980.0019,960.0018,980.0019,750.0019,750.0078,801
Feb 19, 202518,980.0019,050.0018,410.0018,980.0018,980.0042,400
Feb 18, 202519,000.0019,140.0018,710.0018,980.0018,980.0017,926
Feb 17, 202518,100.0019,170.0018,100.0019,110.0019,110.0043,470
Feb 14, 202518,870.0018,960.0018,000.0018,170.0018,170.0045,049
Feb 13, 202518,180.0018,920.0018,020.0018,920.0018,920.0062,018
Feb 12, 202517,620.0018,210.0017,620.0018,170.0018,170.0029,267
Feb 11, 202517,850.0018,490.0017,550.0017,710.0017,710.0024,083
Feb 10, 202517,800.0018,180.0017,640.0017,900.0017,900.0022,211
Feb 7, 202518,000.0018,150.0017,800.0017,800.0017,800.0028,565
Feb 6, 202518,120.0018,480.0017,790.0018,010.0018,010.0071,441
Feb 5, 202515,910.0018,370.0015,860.0018,220.0018,220.00227,744
Feb 4, 202515,090.0015,880.0014,940.0015,860.0015,860.0073,531
Feb 3, 202516,000.0016,000.0015,100.0015,250.0015,250.0012,074
Jan 31, 202515,520.0015,970.0015,520.0015,910.0015,910.0014,932
Jan 24, 202516,100.0016,100.0015,600.0015,750.0015,750.0026,565
Jan 23, 202516,330.0016,380.0015,800.0015,890.0015,890.0010,721
Jan 22, 202516,300.0016,380.0016,100.0016,320.0016,320.0011,416
Jan 21, 202516,030.0016,310.0015,790.0016,260.0016,260.0016,710
Jan 20, 202516,350.0016,350.0015,920.0016,100.0016,100.0030,187
Jan 17, 202516,700.0016,730.0015,910.0016,340.0016,340.0027,934
Jan 16, 202516,750.0016,790.0016,350.0016,570.0016,570.0014,460
Jan 15, 202516,950.0016,950.0016,310.0016,320.0016,320.0021,473
Jan 14, 202517,000.0017,090.0016,430.0016,800.0016,800.0018,023
Jan 13, 202516,970.0017,090.0016,710.0016,990.0016,990.0014,206
Jan 10, 202516,610.0016,980.0016,610.0016,970.0016,970.0018,403
Jan 9, 202517,280.0017,280.0016,600.0016,700.0016,700.0049,679
Jan 8, 202517,330.0017,470.0016,890.0017,080.0017,080.0016,519
Jan 7, 202517,050.0017,310.0016,550.0017,290.0017,290.0030,878
Jan 6, 202516,310.0017,120.0016,310.0016,930.0016,930.0040,197
Jan 3, 202516,360.0016,600.0016,270.0016,280.0016,280.0014,571
Jan 2, 202516,400.0016,840.0016,300.0016,450.0016,450.0037,005
Dec 30, 202415,990.0016,280.0015,520.0016,280.0016,280.0014,868
Dec 27, 2024 100 Dividend
Dec 27, 202415,730.0016,060.0015,260.0015,880.0015,880.0033,661
Dec 26, 202416,950.0016,980.0015,830.0015,900.0015,800.0027,676
Dec 24, 202416,280.0017,020.0016,120.0016,690.0016,585.0343,074
Dec 23, 202417,330.0017,330.0016,250.0016,260.0016,157.7426,590
Dec 20, 202417,170.0017,360.0016,600.0017,080.0016,972.5841,024
Dec 19, 202417,010.0017,500.0016,900.0016,910.0016,803.6539,731
Dec 18, 202417,630.0017,980.0017,270.0017,510.0017,399.8854,726
Dec 17, 202418,200.0019,370.0017,470.0017,790.0017,678.11230,223
Dec 16, 202417,450.0019,190.0017,330.0018,070.0017,956.35423,123
Dec 13, 202416,000.0016,780.0015,910.0016,330.0016,227.3079,964
Dec 12, 202416,590.0016,630.0015,860.0015,860.0015,760.2559,496
Dec 11, 202414,620.0016,590.0014,410.0016,290.0016,187.55122,612
Dec 10, 202413,800.0014,650.0013,800.0014,620.0014,528.0527,600
Dec 9, 202414,320.0014,350.0013,630.0013,800.0013,713.2117,034
Dec 6, 202414,790.0015,400.0013,500.0014,680.0014,587.6724,301
Dec 5, 202415,280.0015,500.0014,690.0014,790.0014,696.9830,133
Dec 4, 202414,790.0014,980.0014,400.0014,890.0014,796.3523,041
Dec 3, 202414,990.0015,320.0014,600.0014,930.0014,836.1026,624
Dec 2, 202414,710.0015,020.0014,440.0015,000.0014,905.6627,219
Nov 29, 202414,990.0015,030.0014,300.0014,820.0014,726.7936,906
Nov 28, 202415,210.0015,590.0014,900.0015,290.0015,193.8455,049
Nov 27, 202413,190.0016,100.0013,180.0015,720.0015,621.13427,004
Nov 26, 202412,400.0013,250.0012,370.0013,190.0013,107.0426,452
Nov 25, 202412,270.0012,500.0012,250.0012,410.0012,331.9515,896
Nov 22, 202412,210.0012,400.0012,170.0012,270.0012,192.8318,063
Nov 21, 202412,320.0012,410.0012,060.0012,330.0012,252.4511,829
Nov 20, 202412,310.0012,400.0012,150.0012,320.0012,242.5211,106
Nov 19, 202411,850.0012,360.0011,770.0012,310.0012,232.5830,438
Nov 18, 202411,900.0012,150.0011,750.0011,870.0011,795.3519,319
Nov 15, 202412,010.0012,100.0011,220.0011,930.0011,854.9734,344
Nov 14, 202411,900.0012,250.0011,750.0012,060.0011,984.1514,298
Nov 13, 202411,990.0012,220.0011,770.0012,020.0011,944.4014,140
Nov 12, 202412,500.0012,750.0011,910.0011,990.0011,914.5936,040
Nov 11, 202413,010.0013,300.0012,660.0012,740.0012,659.8717,393
Nov 8, 202413,120.0013,240.0013,050.0013,090.0013,007.678,495
Nov 7, 202413,230.0013,320.0013,050.0013,110.0013,027.554,875
Nov 6, 202413,420.0013,550.0013,160.0013,320.0013,236.238,696
Nov 5, 202413,070.0013,490.0013,070.0013,420.0013,335.607,918
Nov 4, 202413,180.0013,260.0012,980.0013,050.0012,967.9214,756
Nov 1, 202413,400.0013,400.0013,110.0013,180.0013,097.1111,793
Oct 31, 202413,340.0013,640.0013,070.0013,400.0013,315.7213,348
Oct 30, 202413,300.0013,680.0013,130.0013,340.0013,256.107,916
Oct 29, 202413,240.0013,350.0013,000.0013,340.0013,256.1022,967
Oct 28, 202413,290.0013,700.0012,910.0013,280.0013,196.487,981
Oct 25, 202413,680.0013,680.0013,210.0013,310.0013,226.298,670
Oct 24, 202413,660.0013,700.0013,400.0013,630.0013,544.2812,506
Oct 23, 202413,640.0013,740.0013,430.0013,660.0013,574.096,123
Oct 22, 202413,660.0013,970.0013,440.0013,640.0013,554.2110,163
Oct 21, 202413,870.0014,090.0013,550.0013,970.0013,882.148,723
Oct 18, 202413,800.0013,840.0013,690.0013,750.0013,663.527,698
Oct 17, 202414,150.0014,700.0013,390.0013,640.0013,554.2122,996
Oct 16, 202414,280.0014,280.0014,140.0014,190.0014,100.755,962
Oct 15, 202414,450.0014,450.0014,130.0014,270.0014,180.254,353
Oct 14, 202414,470.0015,000.0014,260.0014,370.0014,279.6210,476
Oct 11, 202414,530.0014,560.0014,410.0014,420.0014,329.315,009
Oct 10, 202414,940.0014,940.0014,450.0014,450.0014,359.129,135
Oct 8, 202415,040.0015,060.0014,720.0014,860.0014,766.549,251
Oct 7, 202415,060.0015,300.0014,940.0015,050.0014,955.3510,103
Oct 4, 202415,300.0015,900.0014,940.0015,110.0015,014.9710,335
Oct 2, 202415,360.0015,580.0015,060.0015,300.0015,203.7711,717
Sep 30, 202415,970.0015,970.0015,320.0015,700.0015,601.269,826
Sep 27, 202415,690.0016,030.0015,540.0015,970.0015,869.5617,490
Sep 26, 202415,110.0015,730.0015,110.0015,690.0015,591.328,103
Sep 25, 202415,400.0015,720.0015,330.0015,680.0015,581.3815,316
Sep 24, 202415,200.0015,400.0015,060.0015,400.0015,303.149,578
Sep 23, 202415,180.0015,390.0015,050.0015,200.0015,104.406,180
Sep 20, 202414,460.0015,800.0014,460.0015,180.0015,084.5333,429
Sep 19, 202414,580.0014,580.0014,300.0014,420.0014,329.315,754
Sep 13, 202414,460.0014,590.0014,360.0014,530.0014,438.626,472
Sep 12, 202414,510.0014,510.0014,260.0014,460.0014,369.066,925
Sep 11, 202413,960.0014,900.0013,960.0014,350.0014,259.7510,562
Sep 10, 202414,230.0014,430.0014,010.0014,040.0013,951.706,005
Sep 9, 202414,550.0014,550.0014,110.0014,370.0014,279.627,273
Sep 6, 202415,070.0015,310.0014,300.0014,560.0014,468.4337,651
Sep 5, 202415,190.0015,450.0015,040.0015,330.0015,233.5817,542
Sep 4, 202415,070.0016,160.0014,750.0015,330.0015,233.5852,927
Sep 3, 202415,160.0015,290.0015,080.0015,210.0015,114.3410,646
Sep 2, 202415,100.0015,290.0014,820.0015,210.0015,114.3411,396
Aug 30, 202414,600.0015,490.0014,550.0015,200.0015,104.4054,037
Aug 29, 202414,310.0014,500.0014,220.0014,370.0014,279.626,585
Aug 28, 202414,540.0014,690.0014,230.0014,530.0014,438.6212,387
Aug 26, 202414,060.0014,600.0014,000.0014,600.0014,508.1815,461
Aug 23, 202414,180.0014,450.0014,020.0014,140.0014,051.079,146
Aug 22, 202414,220.0014,500.0014,160.0014,360.0014,269.6914,574
Aug 21, 202414,020.0014,320.0013,900.0014,220.0014,130.5712,368
Aug 20, 202413,680.0014,060.0013,310.0014,060.0013,971.5711,955
Aug 19, 202413,630.0013,830.0013,470.0013,720.0013,633.719,790
Aug 16, 202413,710.0013,710.0013,450.0013,630.0013,544.2810,546
Aug 14, 202413,570.0013,740.0013,260.0013,630.0013,544.2818,893
Aug 13, 202413,540.0013,630.0012,990.0013,230.0013,146.796,074
Aug 12, 202413,130.0013,480.0013,120.0013,470.0013,385.2825,941
Aug 9, 202413,030.0013,450.0013,030.0013,140.0013,057.369,611
Aug 8, 202413,010.0013,190.0012,230.0013,030.0012,948.0521,520
Aug 7, 202412,450.0013,460.0012,450.0013,090.0013,007.6738,235
Aug 6, 202412,100.0013,350.0012,100.0012,930.0012,848.6835,106
Aug 5, 202414,510.0014,510.0010,180.0012,690.0012,610.1956,211
Aug 2, 202414,910.0014,910.0014,290.0014,510.0014,418.7426,710
Aug 1, 202414,660.0015,080.0014,660.0014,970.0014,875.8510,345
Jul 31, 202414,800.0014,900.0014,590.0014,800.0014,706.929,210
Jul 30, 202415,060.0015,140.0014,670.0015,000.0014,905.6615,807
Jul 29, 202414,380.0015,150.0014,380.0015,100.0015,005.0317,508
Jul 26, 202414,450.0014,540.0014,280.0014,520.0014,428.689,038
Jul 25, 202414,560.0014,560.0014,220.0014,400.0014,309.438,183
Jul 24, 202414,500.0014,700.0014,360.0014,560.0014,468.4313,565
Jul 23, 202414,620.0014,830.0014,450.0014,450.0014,359.1215,927
Jul 22, 202415,390.0015,390.0014,560.0014,620.0014,528.0524,020
Jul 19, 202415,010.0015,290.0014,910.0015,050.0014,955.356,821
Jul 18, 202415,200.0015,600.0015,020.0015,140.0015,044.7810,250
Jul 17, 202415,470.0015,490.0015,300.0015,390.0015,293.2113,118
Jul 16, 202415,440.0015,540.0015,250.0015,420.0015,323.029,022
Jul 15, 202415,270.0015,470.0015,270.0015,430.0015,332.968,721
Jul 12, 202415,180.0015,480.0015,180.0015,260.0015,164.0311,904
Jul 11, 202415,060.0015,420.0015,030.0015,180.0015,084.5311,444
Jul 10, 202415,200.0015,290.0014,990.0015,060.0014,965.288,776
Jul 9, 202414,860.0015,200.0014,860.0015,200.0015,104.4015,498
Jul 8, 202414,870.0015,080.0014,710.0015,000.0014,905.6618,671
Jul 5, 202415,160.0015,350.0014,770.0014,870.0014,776.4827,861
Jul 4, 202415,240.0015,300.0014,670.0015,160.0015,064.6528,625
Jul 3, 202415,510.0015,650.0015,180.0015,230.0015,134.2118,461
Jul 2, 202415,910.0015,940.0015,470.0015,500.0015,402.5210,555
Jul 1, 202415,660.0015,810.0015,520.0015,690.0015,591.329,349
Jun 28, 202415,820.0015,900.0015,640.0015,810.0015,710.576,244
Jun 27, 202415,800.0016,210.0015,510.0015,820.0015,720.508,830
Jun 26, 202415,480.0015,840.0015,220.0015,800.0015,700.6310,218
Jun 25, 202415,250.0015,700.0015,250.0015,620.0015,521.7610,933
Jun 24, 202415,800.0015,880.0015,410.0015,430.0015,332.9611,403
Jun 21, 202415,920.0016,400.0015,750.0015,780.0015,680.7527,406
Jun 20, 202415,260.0017,770.0015,260.0015,920.0015,819.87221,560
Jun 19, 202415,610.0015,680.0015,190.0015,250.0015,154.0916,607
Jun 18, 202415,730.0015,780.0015,400.0015,600.0015,501.8915,955
Jun 17, 202416,010.0016,300.0015,640.0015,730.0015,631.0722,969
Jun 14, 202416,480.0016,560.0015,980.0016,100.0015,998.7420,064
Jun 13, 202416,330.0016,600.0016,330.0016,380.0016,276.9810,742
Jun 12, 202416,330.0016,590.0016,330.0016,480.0016,376.356,113
Jun 11, 202416,360.0016,530.0016,320.0016,480.0016,376.356,652
Jun 10, 202416,700.0016,700.0016,410.0016,460.0016,356.488,106
Jun 7, 202416,440.0016,890.0016,270.0016,700.0016,594.9725,349
Jun 5, 202416,800.0016,880.0016,220.0016,420.0016,316.7332,270
Jun 4, 202417,010.0017,050.0016,540.0016,600.0016,495.6020,469
Jun 3, 202416,960.0017,200.0016,820.0017,010.0016,903.0213,219
May 31, 202417,070.0017,260.0016,960.0016,960.0016,853.3313,569
May 30, 202417,490.0017,700.0017,070.0017,070.0016,962.6410,704
May 29, 202417,460.0017,620.0017,120.0017,490.0017,380.0019,621
May 28, 202417,730.0017,860.0016,600.0017,460.0017,350.1912,946
May 27, 202417,690.0017,790.0017,460.0017,530.0017,419.757,551
May 24, 202417,430.0017,770.0017,430.0017,580.0017,469.437,001
May 23, 202417,590.0017,720.0017,350.0017,570.0017,459.506,406
May 22, 202417,480.0018,140.0017,320.0017,460.0017,350.1918,950
May 21, 202417,510.0017,650.0017,300.0017,440.0017,330.3112,084
May 20, 202417,800.0017,880.0017,510.0017,510.0017,399.8810,793
May 17, 202417,810.0018,300.0017,780.0017,780.0017,668.187,919
May 16, 202418,190.0018,190.0017,940.0018,000.0017,886.7915,500
May 14, 202418,060.0018,210.0017,900.0018,000.0017,886.7912,224
May 13, 202417,680.0018,320.0017,530.0018,100.0017,986.1634,935
May 10, 202417,720.0017,850.0017,570.0017,680.0017,568.808,517
May 9, 202417,760.0017,860.0017,600.0017,720.0017,608.558,345
May 8, 202417,650.0017,990.0017,650.0017,760.0017,648.305,431
May 7, 202417,970.0017,970.0017,600.0017,720.0017,608.5512,157
May 3, 202417,640.0018,050.0017,570.0017,700.0017,588.6812,716
May 2, 202417,500.0017,740.0017,400.0017,640.0017,529.0613,702
Apr 30, 202417,300.0017,600.0017,220.0017,500.0017,389.9415,030
Apr 29, 202417,380.0017,480.0017,160.0017,300.0017,191.2013,138
Apr 26, 202417,500.0017,680.0017,120.0017,160.0017,052.0826,195
Apr 25, 202417,200.0017,640.0017,200.0017,450.0017,340.2528,043
Apr 24, 202417,470.0017,680.0016,830.0017,350.0017,240.8843,940
Apr 23, 202417,540.0017,700.0017,470.0017,500.0017,389.9416,404
Apr 22, 202417,990.0018,510.0017,470.0017,510.0017,399.8854,495