Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 015710.KQ stock page

Kocom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,860.003,865.003,800.003,850.003,631.4730,134
2024-07-243,835.003,940.003,830.003,900.003,678.6312,015
2024-07-233,870.003,915.003,860.003,865.003,645.6131,343
2024-07-223,955.003,980.003,880.003,890.003,669.1933,687
2024-07-193,925.004,030.003,920.003,995.003,768.2334,083
2024-07-184,030.004,045.003,905.003,925.003,702.2155,029
2024-07-174,000.004,100.003,995.004,035.003,805.9635,517
2024-07-164,010.004,040.003,985.004,010.003,782.3835,701
2024-07-154,020.004,025.003,985.004,005.003,777.6727,273
2024-07-124,010.004,080.003,960.004,020.003,791.8251,353
2024-07-114,030.004,115.004,000.004,015.003,787.10118,109
2024-07-104,135.004,165.004,000.004,020.003,791.82241,979
2024-07-093,900.004,715.003,900.004,110.003,876.713,342,065
2024-07-083,930.003,940.003,870.003,935.003,711.6417,324
2024-07-053,890.003,920.003,890.003,910.003,688.0612,468
2024-07-043,875.003,950.003,875.003,890.003,669.1921,123
2024-07-033,955.003,955.003,900.003,915.003,692.7823,420
2024-07-023,960.003,995.003,935.003,935.003,711.6422,001
2024-07-014,010.004,010.003,960.004,000.003,772.9510,665
2024-06-283,985.004,040.003,940.004,005.003,777.6711,647
2024-06-274,015.004,060.003,970.003,985.003,758.8010,191
2024-06-264,015.004,090.003,990.004,015.003,787.1021,837
2024-06-253,960.004,060.003,960.004,040.003,810.6811,043
2024-06-244,070.004,095.003,990.003,990.003,763.5235,850
2024-06-214,140.004,140.004,055.004,085.003,853.1315,218
2024-06-204,115.004,135.004,095.004,115.003,881.429,389
2024-06-194,120.004,135.004,100.004,115.003,881.4211,202
2024-06-184,190.004,200.004,100.004,125.003,890.8636,787
2024-06-174,195.004,250.004,175.004,190.003,952.1714,108
2024-06-144,275.004,300.004,190.004,230.003,989.9027,751
2024-06-134,270.004,300.004,245.004,270.004,027.6317,549
2024-06-124,250.004,310.004,225.004,270.004,027.6317,546
2024-06-114,225.004,280.004,220.004,250.004,008.7619,438
2024-06-104,280.004,285.004,215.004,250.004,008.7610,069
2024-06-074,225.004,275.004,225.004,255.004,013.4817,068
2024-06-054,275.004,290.004,210.004,275.004,032.3416,303
2024-06-044,340.004,340.004,165.004,275.004,032.3427,810
2024-06-034,270.004,340.004,270.004,305.004,060.6425,713
2024-05-314,280.004,345.004,280.004,290.004,046.4913,803
2024-05-304,300.004,350.004,250.004,280.004,037.0619,008
2024-05-294,395.004,395.004,300.004,300.004,055.9236,527
2024-05-284,205.004,570.004,205.004,380.004,131.38359,114
2024-05-274,245.004,260.004,200.004,200.003,961.6011,349
2024-05-244,250.004,285.004,215.004,220.003,980.467,931
2024-05-234,215.004,340.004,210.004,285.004,041.7724,780
2024-05-224,250.004,335.004,235.004,245.004,004.0415,926
2024-05-214,310.004,310.004,210.004,250.004,008.7615,206
2024-05-204,280.004,305.004,255.004,295.004,051.2121,006
2024-05-174,375.004,390.004,270.004,305.004,060.6428,327
2024-05-164,435.004,435.004,365.004,375.004,126.6717,821
2024-05-144,380.004,445.004,370.004,400.004,150.2521,938
2024-05-134,345.004,450.004,345.004,390.004,140.8139,422
2024-05-104,350.004,390.004,340.004,345.004,098.3723,029
2024-05-094,335.004,385.004,320.004,370.004,121.9522,659
2024-05-084,350.004,380.004,325.004,335.004,088.9422,508
2024-05-074,315.004,350.004,295.004,330.004,084.2225,537
2024-05-034,350.004,375.004,310.004,310.004,065.3523,922
2024-05-024,315.004,375.004,315.004,355.004,107.8025,180
2024-04-304,330.004,385.004,305.004,370.004,121.9560,312
2024-04-294,235.004,650.004,200.004,325.004,079.50593,794
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-2770.0000 KRW
2023-12-2770.0000 KRW
2022-12-28110.0000 KRW
2021-12-29110.0000 KRW
2020-12-29155.0000 KRW
2019-12-27160.0000 KRW

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