Kocom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,400.00 | 4,550.00 | 4,365.00 | 4,420.00 | 4,105.67 | 56,690 |
| 2023-07-31 | 4,305.00 | 4,450.00 | 4,130.00 | 4,365.00 | 4,054.58 | 52,710 |
| 2023-07-28 | 4,110.00 | 4,395.00 | 4,110.00 | 4,340.00 | 4,031.36 | 48,299 |
| 2023-07-27 | 3,935.00 | 4,290.00 | 3,930.00 | 4,230.00 | 3,929.18 | 98,466 |
| 2023-07-26 | 4,200.00 | 4,255.00 | 3,880.00 | 3,920.00 | 3,641.23 | 198,667 |
| 2023-07-25 | 4,435.00 | 4,445.00 | 4,200.00 | 4,260.00 | 3,957.05 | 104,484 |
| 2023-07-24 | 4,530.00 | 4,560.00 | 4,310.00 | 4,420.00 | 4,105.67 | 99,520 |
| 2023-07-21 | 4,730.00 | 4,730.00 | 4,565.00 | 4,600.00 | 4,272.87 | 47,566 |
| 2023-07-20 | 4,600.00 | 4,785.00 | 4,500.00 | 4,750.00 | 4,412.20 | 36,517 |
| 2023-07-19 | 4,730.00 | 4,735.00 | 4,600.00 | 4,650.00 | 4,319.31 | 55,422 |
| 2023-07-18 | 4,880.00 | 4,900.00 | 4,705.00 | 4,705.00 | 4,370.40 | 65,642 |
| 2023-07-17 | 4,835.00 | 4,940.00 | 4,705.00 | 4,880.00 | 4,532.95 | 76,335 |
| 2023-07-14 | 5,020.00 | 5,020.00 | 4,780.00 | 4,785.00 | 4,444.71 | 72,802 |
| 2023-07-13 | 4,945.00 | 5,050.00 | 4,880.00 | 4,950.00 | 4,597.98 | 32,749 |
| 2023-07-12 | 4,990.00 | 4,990.00 | 4,900.00 | 4,920.00 | 4,570.11 | 37,633 |
| 2023-07-11 | 4,960.00 | 5,030.00 | 4,910.00 | 4,945.00 | 4,593.33 | 39,276 |
| 2023-07-10 | 4,845.00 | 4,980.00 | 4,830.00 | 4,955.00 | 4,602.62 | 31,070 |
| 2023-07-07 | 4,900.00 | 5,040.00 | 4,880.00 | 4,890.00 | 4,542.24 | 66,501 |
| 2023-07-06 | 5,310.00 | 5,320.00 | 4,985.00 | 5,000.00 | 4,644.42 | 105,859 |
| 2023-07-05 | 5,350.00 | 5,390.00 | 5,140.00 | 5,170.00 | 4,802.33 | 133,289 |
| 2023-07-04 | 5,430.00 | 5,500.00 | 5,340.00 | 5,350.00 | 4,969.53 | 42,274 |
| 2023-07-03 | 5,240.00 | 5,630.00 | 5,240.00 | 5,410.00 | 5,025.26 | 147,087 |
| 2023-06-30 | 5,230.00 | 5,350.00 | 5,190.00 | 5,190.00 | 4,820.91 | 52,157 |
| 2023-06-29 | 5,350.00 | 5,600.00 | 5,230.00 | 5,230.00 | 4,858.06 | 164,376 |
| 2023-06-28 | 5,490.00 | 5,510.00 | 5,330.00 | 5,350.00 | 4,969.53 | 87,767 |
| 2023-06-27 | 5,580.00 | 5,580.00 | 5,430.00 | 5,490.00 | 5,099.57 | 42,509 |
| 2023-06-26 | 5,410.00 | 5,580.00 | 5,330.00 | 5,580.00 | 5,183.17 | 70,814 |
| 2023-06-23 | 5,480.00 | 5,600.00 | 5,350.00 | 5,460.00 | 5,071.71 | 82,339 |
| 2023-06-22 | 5,660.00 | 5,690.00 | 5,480.00 | 5,480.00 | 5,090.28 | 160,810 |
| 2023-06-21 | 5,800.00 | 5,990.00 | 5,660.00 | 5,700.00 | 5,294.64 | 217,502 |
| 2023-06-20 | 5,810.00 | 6,180.00 | 5,690.00 | 5,770.00 | 5,359.66 | 1,107,209 |
| 2023-06-19 | 5,650.00 | 5,740.00 | 5,580.00 | 5,720.00 | 5,313.22 | 101,242 |
| 2023-06-16 | 5,670.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,183.17 | 66,775 |
| 2023-06-15 | 5,570.00 | 5,670.00 | 5,440.00 | 5,670.00 | 5,266.77 | 89,723 |
| 2023-06-14 | 5,700.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,155.31 | 91,671 |
| 2023-06-13 | 5,600.00 | 5,700.00 | 5,570.00 | 5,600.00 | 5,201.75 | 99,169 |
| 2023-06-12 | 5,590.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,201.75 | 82,759 |
| 2023-06-09 | 5,860.00 | 6,100.00 | 5,490.00 | 5,610.00 | 5,211.04 | 337,363 |
| 2023-06-08 | 5,540.00 | 6,080.00 | 5,500.00 | 5,650.00 | 5,248.20 | 509,333 |
| 2023-06-07 | 5,580.00 | 5,880.00 | 5,560.00 | 5,590.00 | 5,192.46 | 228,898 |
| 2023-06-05 | 5,630.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,229.62 | 81,200 |
| 2023-06-02 | 5,540.00 | 5,790.00 | 5,460.00 | 5,630.00 | 5,229.62 | 310,592 |
| 2023-06-01 | 5,800.00 | 5,800.00 | 5,470.00 | 5,540.00 | 5,146.02 | 223,262 |
| 2023-05-31 | 5,390.00 | 6,130.00 | 5,340.00 | 5,530.00 | 5,136.73 | 3,433,648 |
| 2023-05-30 | 5,220.00 | 5,450.00 | 5,200.00 | 5,330.00 | 4,950.95 | 81,224 |
| 2023-05-26 | 5,330.00 | 5,330.00 | 5,180.00 | 5,190.00 | 4,820.91 | 47,624 |
| 2023-05-25 | 5,380.00 | 5,440.00 | 5,300.00 | 5,350.00 | 4,969.53 | 38,550 |
| 2023-05-24 | 5,370.00 | 5,480.00 | 5,360.00 | 5,380.00 | 4,997.40 | 28,567 |
| 2023-05-23 | 5,500.00 | 5,580.00 | 5,440.00 | 5,440.00 | 5,053.13 | 37,572 |
| 2023-05-22 | 5,420.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,108.86 | 58,495 |
| 2023-05-19 | 5,410.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,025.26 | 99,882 |
| 2023-05-18 | 5,240.00 | 5,740.00 | 5,240.00 | 5,400.00 | 5,015.97 | 522,516 |
| 2023-05-17 | 5,160.00 | 5,260.00 | 5,100.00 | 5,240.00 | 4,867.35 | 34,680 |
| 2023-05-16 | 5,110.00 | 5,240.00 | 5,100.00 | 5,160.00 | 4,793.04 | 48,215 |
| 2023-05-15 | 5,280.00 | 5,280.00 | 5,100.00 | 5,170.00 | 4,802.33 | 72,954 |
| 2023-05-12 | 5,310.00 | 5,400.00 | 5,270.00 | 5,270.00 | 4,895.22 | 51,089 |
| 2023-05-11 | 5,270.00 | 5,500.00 | 5,240.00 | 5,340.00 | 4,960.24 | 152,465 |
| 2023-05-10 | 5,460.00 | 5,630.00 | 5,330.00 | 5,350.00 | 4,969.53 | 133,548 |
| 2023-05-09 | 5,450.00 | 5,540.00 | 5,390.00 | 5,450.00 | 5,062.42 | 83,694 |
| 2023-05-08 | 5,450.00 | 5,580.00 | 5,450.00 | 5,510.00 | 5,118.15 | 90,665 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 155.0000 KRW |
| 2019-12-27 | 160.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.