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
2024-01-294,920.004,955.004,840.004,845.004,569.9996,459
2024-01-264,840.004,935.004,830.004,885.004,607.7243,637
2024-01-254,895.004,935.004,820.004,840.004,565.2797,057
2024-01-245,000.005,070.004,865.004,895.004,617.1592,950
2024-01-234,950.005,070.004,915.005,000.004,716.19119,109
2024-01-224,975.005,020.004,930.004,950.004,669.0389,053
2024-01-194,905.005,070.004,905.004,975.004,692.61115,875
2024-01-184,830.004,965.004,815.004,885.004,607.72151,957
2024-01-175,040.005,040.004,795.004,830.004,555.84210,497
2024-01-165,190.005,670.004,970.004,990.004,706.763,178,002
2024-01-155,050.005,180.005,020.005,170.004,876.54308,607
2024-01-125,000.005,200.004,940.005,040.004,753.92335,392
2024-01-114,970.005,090.004,940.004,995.004,711.47195,859
2024-01-105,060.005,640.004,985.004,990.004,706.762,675,933
2024-01-094,885.004,935.004,870.004,925.004,645.45138,164
2024-01-084,940.004,940.004,835.004,875.004,598.28188,047
2024-01-054,940.005,030.004,830.004,900.004,621.86403,569
2024-01-044,870.004,890.004,720.004,805.004,532.26231,974
2024-01-034,870.004,950.004,795.004,820.004,546.41352,013
2024-01-024,735.005,150.004,690.004,855.004,579.421,975,163
2023-12-284,550.005,240.004,525.004,700.004,433.223,725,453
2023-12-274,505.004,590.004,505.004,560.004,301.1670,730
2023-12-264,635.004,635.004,580.004,600.004,272.8743,896
2023-12-224,580.004,670.004,535.004,650.004,319.31103,277
2023-12-214,550.004,635.004,500.004,605.004,277.5167,813
2023-12-204,535.004,560.004,520.004,550.004,226.4247,739
2023-12-194,500.004,535.004,480.004,525.004,203.2037,816
2023-12-184,510.004,530.004,450.004,520.004,198.5662,133
2023-12-154,505.004,550.004,480.004,530.004,207.8535,291
2023-12-144,565.004,575.004,470.004,485.004,166.0562,151
2023-12-134,615.004,615.004,540.004,540.004,217.1356,979
2023-12-124,610.004,625.004,585.004,615.004,286.8025,880
2023-12-114,580.004,645.004,580.004,610.004,282.1636,466
2023-12-084,630.004,640.004,560.004,585.004,258.9346,590
2023-12-074,660.004,680.004,575.004,590.004,263.5846,610
2023-12-064,600.004,735.004,570.004,670.004,337.8973,525
2023-12-054,655.004,690.004,595.004,600.004,272.8764,733
2023-12-044,780.004,780.004,640.004,645.004,314.6779,529
2023-12-014,620.004,680.004,555.004,640.004,310.0272,736
2023-11-304,590.004,660.004,545.004,625.004,296.0958,245
2023-11-294,650.004,700.004,595.004,595.004,268.2288,622
2023-11-284,650.004,720.004,645.004,665.004,333.2465,342
2023-11-274,710.004,970.004,650.004,650.004,319.31446,062
2023-11-244,770.005,050.004,650.004,690.004,356.47787,700
2023-11-234,765.004,800.004,620.004,620.004,291.44126,709
2023-11-224,760.004,815.004,705.004,765.004,426.1371,769
2023-11-214,715.004,820.004,710.004,755.004,416.84115,889
2023-11-204,640.004,790.004,580.004,715.004,379.69169,135
2023-11-174,750.004,750.004,560.004,580.004,254.29106,608
2023-11-164,800.004,845.004,690.004,750.004,412.20181,430
2023-11-154,700.004,790.004,655.004,710.004,375.04142,240
2023-11-144,490.004,700.004,490.004,585.004,258.93190,341
2023-11-134,650.004,755.004,425.004,425.004,110.31255,196
2023-11-104,715.004,725.004,585.004,600.004,272.87191,085
2023-11-094,905.005,020.004,730.004,770.004,430.78214,060
2023-11-085,080.005,160.004,925.004,935.004,584.04199,865
2023-11-075,240.005,410.005,070.005,100.004,737.31449,517
2023-11-065,410.005,480.005,230.005,240.004,867.35920,867
2023-11-035,360.005,450.005,050.005,450.005,062.42966,497
2023-11-025,600.005,690.005,060.005,110.004,746.602,221,462
← NewerPage 12 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.