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
2024-04-264,225.004,250.004,190.004,215.003,975.7523,331
2024-04-254,245.004,290.004,210.004,235.003,994.6113,640
2024-04-244,200.004,315.004,180.004,290.004,046.4926,563
2024-04-234,145.004,220.004,145.004,200.003,961.6011,782
2024-04-224,190.004,265.004,155.004,180.003,942.7319,537
2024-04-194,235.004,240.004,100.004,200.003,961.6016,502
2024-04-184,100.004,270.004,100.004,240.003,999.3323,613
2024-04-174,100.004,180.004,100.004,140.003,905.0024,775
2024-04-164,200.004,250.004,150.004,155.003,919.1532,137
2024-04-154,275.004,275.004,190.004,255.004,013.4831,392
2024-04-124,235.004,270.004,200.004,245.004,004.0411,714
2024-04-114,290.004,290.004,205.004,255.004,013.4844,624
2024-04-094,250.004,295.004,250.004,285.004,041.7726,568
2024-04-084,350.004,375.004,250.004,250.004,008.7624,178
2024-04-054,390.004,410.004,340.004,350.004,103.0827,641
2024-04-044,470.004,480.004,395.004,405.004,154.9635,880
2024-04-034,570.004,580.004,440.004,455.004,202.1254,261
2024-04-024,625.004,625.004,550.004,570.004,310.6028,592
2024-04-014,540.004,625.004,540.004,625.004,362.4732,999
2024-03-294,600.004,630.004,550.004,550.004,291.7348,410
2024-03-284,605.004,645.004,600.004,605.004,343.6119,539
2024-03-274,640.004,645.004,600.004,605.004,343.6127,180
2024-03-264,610.004,665.004,605.004,655.004,390.7736,843
2024-03-254,690.004,710.004,615.004,620.004,357.7626,668
2024-03-224,700.004,725.004,640.004,690.004,423.7828,831
2024-03-214,690.004,690.004,630.004,675.004,409.6421,651
2024-03-204,680.004,705.004,630.004,665.004,400.2020,247
2024-03-194,690.004,720.004,635.004,680.004,414.3528,985
2024-03-184,665.004,695.004,620.004,690.004,423.7836,208
2024-03-154,615.004,670.004,595.004,645.004,381.3415,317
2024-03-144,565.004,655.004,540.004,615.004,353.0436,671
2024-03-134,565.004,615.004,545.004,600.004,338.8926,913
2024-03-124,710.004,710.004,550.004,565.004,305.8844,790
2024-03-114,630.004,715.004,620.004,675.004,409.6433,455
2024-03-084,610.004,660.004,525.004,650.004,386.0629,710
2024-03-074,655.004,655.004,565.004,605.004,343.6138,513
2024-03-064,680.004,680.004,625.004,650.004,386.0626,286
2024-03-054,720.004,770.004,610.004,685.004,419.0753,938
2024-03-044,780.004,810.004,705.004,720.004,452.0853,610
2024-02-294,840.004,840.004,725.004,735.004,466.2365,778
2024-02-284,765.004,855.004,765.004,845.004,569.9930,028
2024-02-274,775.004,840.004,695.004,785.004,513.3969,846
2024-02-264,860.004,885.004,750.004,775.004,503.9650,667
2024-02-234,895.004,910.004,820.004,860.004,584.1457,469
2024-02-224,960.004,960.004,850.004,875.004,598.2849,949
2024-02-214,985.005,120.004,870.004,955.004,673.74159,675
2024-02-204,940.005,140.004,940.005,000.004,716.19357,057
2024-02-194,945.004,995.004,920.004,965.004,683.1857,690
2024-02-164,895.004,950.004,870.004,920.004,640.7376,350
2024-02-154,890.004,915.004,840.004,890.004,612.4360,796
2024-02-144,760.004,890.004,750.004,860.004,584.1453,653
2024-02-134,745.004,850.004,745.004,820.004,546.4167,676
2024-02-084,695.004,745.004,690.004,745.004,475.6637,619
2024-02-074,695.004,720.004,665.004,680.004,414.3545,288
2024-02-064,730.004,770.004,655.004,680.004,414.3566,582
2024-02-054,730.004,815.004,675.004,745.004,475.6651,012
2024-02-024,725.004,780.004,690.004,705.004,437.9356,870
2024-02-014,770.004,890.004,650.004,650.004,386.06128,993
2024-01-314,980.005,170.004,775.004,775.004,503.96414,828
2024-01-304,845.004,910.004,770.004,785.004,513.3961,655
← NewerPage 11 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.