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
2023-11-014,435.005,060.004,420.005,060.004,700.151,273,991
2023-10-314,460.004,660.004,310.004,420.004,105.67517,433
2023-10-304,330.004,560.004,275.004,445.004,128.8985,001
2023-10-274,415.004,450.004,280.004,375.004,063.87117,410
2023-10-264,405.004,650.004,305.004,360.004,049.93156,395
2023-10-254,555.004,735.004,490.004,550.004,226.42222,782
2023-10-244,485.004,635.004,330.004,525.004,203.20322,482
2023-10-234,155.004,800.004,145.004,485.004,166.051,181,617
2023-10-204,560.004,580.004,200.004,200.003,901.31386,042
2023-10-194,930.005,390.004,510.004,510.004,189.273,414,938
2023-10-184,805.004,930.004,620.004,795.004,454.00393,976
2023-10-174,630.004,885.004,630.004,805.004,463.29297,957
2023-10-164,660.004,695.004,360.004,595.004,268.22106,820
2023-10-134,785.004,850.004,700.004,705.004,370.40112,370
2023-10-124,835.004,900.004,725.004,860.004,514.38221,612
2023-10-114,875.004,880.004,675.004,825.004,481.87267,130
2023-10-104,710.004,975.004,605.004,845.004,500.44719,594
2023-10-064,245.005,000.004,245.004,605.004,277.512,543,938
2023-10-054,200.004,690.004,175.004,320.004,012.78916,229
2023-10-044,360.004,370.004,200.004,200.003,901.31166,170
2023-09-274,475.004,685.004,350.004,400.004,087.09303,814
2023-09-265,050.005,140.004,520.004,520.004,198.56883,878
2023-09-255,010.005,930.005,000.005,150.004,783.756,914,327
2023-09-225,330.005,330.004,875.004,960.004,607.27968,906
2023-09-215,330.005,850.005,240.005,480.005,090.283,831,998
2023-09-205,340.005,480.005,150.005,330.004,950.95317,624
2023-09-195,170.005,470.005,140.005,340.004,960.24710,335
2023-09-185,200.005,290.005,120.005,150.004,783.75162,816
2023-09-155,120.005,250.005,100.005,120.004,755.89159,991
2023-09-144,990.005,240.004,975.005,100.004,737.31303,282
2023-09-135,150.005,500.004,965.004,965.004,611.911,055,623
2023-09-125,180.005,260.005,080.005,080.004,718.73169,143
2023-09-115,140.005,270.005,050.005,190.004,820.91187,684
2023-09-085,120.005,170.005,060.005,080.004,718.73150,528
2023-09-075,180.005,240.005,040.005,140.004,774.46269,790
2023-09-065,110.005,450.005,110.005,150.004,783.75595,907
2023-09-055,190.005,350.005,080.005,100.004,737.31352,056
2023-09-045,230.005,650.005,110.005,190.004,820.911,348,789
2023-09-015,420.005,600.005,290.005,290.004,913.80604,990
2023-08-315,600.006,100.005,310.005,390.005,006.691,985,114
2023-08-305,580.006,430.005,490.005,690.005,285.357,543,817
2023-08-296,060.006,550.005,500.005,580.005,183.1711,639,350
2023-08-284,950.005,440.004,810.005,300.004,923.091,014,145
2023-08-254,800.005,480.004,800.004,950.004,597.982,452,574
2023-08-244,945.005,050.004,815.004,860.004,514.38403,084
2023-08-235,360.005,460.004,995.004,995.004,639.781,229,727
2023-08-225,340.006,050.005,060.005,370.004,988.116,086,882
2023-08-214,205.005,420.004,205.005,420.005,034.556,276,995
2023-08-184,135.004,240.004,095.004,175.003,878.0953,324
2023-08-174,200.004,275.004,130.004,210.003,910.6090,649
2023-08-164,515.004,515.004,300.004,305.003,998.85108,526
2023-08-144,635.004,635.004,510.004,520.004,198.56104,827
2023-08-114,525.004,830.004,525.004,635.004,305.38462,753
2023-08-104,735.004,750.004,510.004,515.004,193.91280,086
2023-08-094,380.005,510.004,345.004,800.004,458.642,820,491
2023-08-084,470.004,535.004,340.004,345.004,036.0095,963
2023-08-074,925.005,000.004,450.004,510.004,189.27300,907
2023-08-044,300.004,860.004,300.004,640.004,310.02841,920
2023-08-034,365.004,365.004,225.004,285.003,980.2740,467
2023-08-024,370.004,515.004,365.004,380.004,068.5126,200
← NewerPage 13 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.