Kocom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,450.00 | 5,580.00 | 5,450.00 | 5,510.00 | 5,118.15 | 90,665 |
| 2023-05-04 | 5,420.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,071.71 | 119,402 |
| 2023-05-03 | 5,390.00 | 5,530.00 | 5,330.00 | 5,460.00 | 5,071.71 | 139,485 |
| 2023-05-02 | 5,310.00 | 6,250.00 | 5,310.00 | 5,460.00 | 5,071.71 | 2,049,954 |
| 2023-04-28 | 5,420.00 | 5,480.00 | 5,270.00 | 5,300.00 | 4,923.09 | 57,030 |
| 2023-04-27 | 5,250.00 | 5,390.00 | 5,100.00 | 5,390.00 | 5,006.69 | 84,314 |
| 2023-04-26 | 5,270.00 | 5,460.00 | 5,270.00 | 5,310.00 | 4,932.37 | 69,376 |
| 2023-04-25 | 5,500.00 | 5,700.00 | 5,290.00 | 5,380.00 | 4,997.40 | 144,874 |
| 2023-04-24 | 5,600.00 | 5,830.00 | 5,500.00 | 5,520.00 | 5,127.44 | 132,875 |
| 2023-04-21 | 5,780.00 | 5,920.00 | 5,600.00 | 5,690.00 | 5,285.35 | 127,085 |
| 2023-04-20 | 6,020.00 | 6,220.00 | 5,770.00 | 5,770.00 | 5,359.66 | 386,198 |
| 2023-04-19 | 6,060.00 | 6,150.00 | 5,950.00 | 6,020.00 | 5,591.88 | 219,817 |
| 2023-04-18 | 6,150.00 | 6,760.00 | 6,110.00 | 6,110.00 | 5,675.48 | 2,664,236 |
| 2023-04-17 | 5,920.00 | 6,080.00 | 5,900.00 | 6,060.00 | 5,629.04 | 38,455 |
| 2023-04-14 | 5,980.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,536.15 | 79,823 |
| 2023-04-13 | 5,960.00 | 6,150.00 | 5,800.00 | 5,910.00 | 5,489.71 | 69,182 |
| 2023-04-12 | 5,920.00 | 6,070.00 | 5,860.00 | 6,020.00 | 5,591.88 | 76,226 |
| 2023-04-11 | 5,800.00 | 5,930.00 | 5,670.00 | 5,920.00 | 5,498.99 | 89,017 |
| 2023-04-10 | 6,040.00 | 6,040.00 | 5,800.00 | 5,850.00 | 5,433.97 | 118,466 |
| 2023-04-07 | 6,060.00 | 6,300.00 | 5,980.00 | 6,010.00 | 5,582.59 | 108,425 |
| 2023-04-06 | 6,460.00 | 6,460.00 | 6,050.00 | 6,060.00 | 5,629.04 | 267,414 |
| 2023-04-05 | 6,170.00 | 6,270.00 | 6,150.00 | 6,270.00 | 5,824.10 | 125,299 |
| 2023-04-04 | 6,090.00 | 6,220.00 | 6,090.00 | 6,150.00 | 5,712.64 | 55,349 |
| 2023-04-03 | 6,080.00 | 6,170.00 | 6,010.00 | 6,090.00 | 5,656.90 | 73,962 |
| 2023-03-31 | 6,280.00 | 6,280.00 | 6,010.00 | 6,060.00 | 5,629.04 | 99,426 |
| 2023-03-30 | 6,210.00 | 6,320.00 | 6,150.00 | 6,270.00 | 5,824.10 | 74,811 |
| 2023-03-29 | 6,200.00 | 6,240.00 | 6,100.00 | 6,210.00 | 5,768.37 | 76,889 |
| 2023-03-28 | 6,080.00 | 6,290.00 | 6,040.00 | 6,240.00 | 5,796.24 | 127,823 |
| 2023-03-27 | 6,230.00 | 6,230.00 | 5,940.00 | 6,050.00 | 5,619.75 | 61,727 |
| 2023-03-24 | 6,010.00 | 6,190.00 | 5,960.00 | 6,190.00 | 5,749.79 | 90,660 |
| 2023-03-23 | 6,050.00 | 6,110.00 | 5,960.00 | 6,000.00 | 5,573.30 | 76,555 |
| 2023-03-22 | 6,100.00 | 6,160.00 | 6,060.00 | 6,140.00 | 5,703.35 | 74,640 |
| 2023-03-21 | 6,120.00 | 6,350.00 | 6,050.00 | 6,100.00 | 5,666.19 | 142,117 |
| 2023-03-20 | 6,240.00 | 6,370.00 | 6,140.00 | 6,170.00 | 5,731.21 | 200,607 |
| 2023-03-17 | 6,030.00 | 6,270.00 | 6,000.00 | 6,160.00 | 5,721.93 | 190,063 |
| 2023-03-16 | 5,870.00 | 6,190.00 | 5,830.00 | 6,030.00 | 5,601.17 | 91,849 |
| 2023-03-15 | 6,030.00 | 6,160.00 | 5,990.00 | 5,990.00 | 5,564.02 | 71,022 |
| 2023-03-14 | 6,150.00 | 6,260.00 | 5,920.00 | 5,920.00 | 5,498.99 | 166,172 |
| 2023-03-13 | 6,110.00 | 6,300.00 | 6,030.00 | 6,270.00 | 5,824.10 | 97,684 |
| 2023-03-10 | 6,340.00 | 6,570.00 | 6,130.00 | 6,230.00 | 5,786.95 | 235,799 |
| 2023-03-09 | 6,380.00 | 6,460.00 | 6,300.00 | 6,390.00 | 5,935.57 | 110,727 |
| 2023-03-08 | 6,600.00 | 6,600.00 | 6,330.00 | 6,380.00 | 5,926.28 | 136,201 |
| 2023-03-07 | 6,620.00 | 6,680.00 | 6,470.00 | 6,560.00 | 6,093.48 | 141,796 |
| 2023-03-06 | 6,450.00 | 6,630.00 | 6,400.00 | 6,600.00 | 6,130.64 | 138,804 |
| 2023-03-03 | 6,460.00 | 6,560.00 | 6,430.00 | 6,500.00 | 6,037.75 | 99,501 |
| 2023-03-02 | 6,570.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,056.32 | 82,985 |
| 2023-02-28 | 6,460.00 | 6,610.00 | 6,460.00 | 6,560.00 | 6,093.48 | 119,436 |
| 2023-02-27 | 6,440.00 | 6,540.00 | 6,350.00 | 6,500.00 | 6,037.75 | 108,766 |
| 2023-02-24 | 6,660.00 | 6,660.00 | 6,400.00 | 6,480.00 | 6,019.17 | 236,666 |
| 2023-02-23 | 6,580.00 | 6,650.00 | 6,430.00 | 6,620.00 | 6,149.21 | 182,410 |
| 2023-02-22 | 6,580.00 | 6,690.00 | 6,540.00 | 6,560.00 | 6,093.48 | 138,782 |
| 2023-02-21 | 6,650.00 | 6,740.00 | 6,540.00 | 6,650.00 | 6,177.08 | 247,447 |
| 2023-02-20 | 6,430.00 | 6,670.00 | 6,410.00 | 6,630.00 | 6,158.50 | 191,254 |
| 2023-02-17 | 6,380.00 | 6,620.00 | 6,380.00 | 6,520.00 | 6,056.32 | 231,428 |
| 2023-02-16 | 6,490.00 | 6,590.00 | 6,480.00 | 6,550.00 | 6,084.19 | 164,270 |
| 2023-02-15 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,037.75 | 398,475 |
| 2023-02-14 | 6,730.00 | 6,890.00 | 6,670.00 | 6,670.00 | 6,195.66 | 323,507 |
| 2023-02-13 | 6,980.00 | 7,320.00 | 6,640.00 | 6,850.00 | 6,362.86 | 1,367,005 |
| 2023-02-10 | 7,630.00 | 7,850.00 | 7,010.00 | 7,010.00 | 6,511.48 | 2,570,637 |
| 2023-02-09 | 7,200.00 | 7,600.00 | 7,030.00 | 7,280.00 | 6,762.28 | 2,644,476 |
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.