Kocom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,170.00 | 7,290.00 | 7,120.00 | 7,180.00 | 6,669.39 | 368,633 |
| 2023-02-07 | 7,190.00 | 7,210.00 | 7,060.00 | 7,110.00 | 6,604.37 | 240,706 |
| 2023-02-06 | 7,230.00 | 7,510.00 | 7,140.00 | 7,140.00 | 6,632.23 | 1,037,626 |
| 2023-02-03 | 7,230.00 | 7,350.00 | 7,130.00 | 7,140.00 | 6,632.23 | 467,027 |
| 2023-02-02 | 7,280.00 | 7,360.00 | 7,200.00 | 7,250.00 | 6,734.41 | 358,478 |
| 2023-02-01 | 7,550.00 | 7,640.00 | 7,280.00 | 7,280.00 | 6,762.28 | 614,550 |
| 2023-01-31 | 7,520.00 | 7,620.00 | 7,230.00 | 7,550.00 | 7,013.08 | 1,094,095 |
| 2023-01-30 | 8,010.00 | 8,020.00 | 7,640.00 | 7,640.00 | 7,096.67 | 867,606 |
| 2023-01-27 | 8,040.00 | 8,310.00 | 7,850.00 | 8,090.00 | 7,514.67 | 1,809,060 |
| 2023-01-26 | 8,480.00 | 8,570.00 | 7,970.00 | 7,970.00 | 7,403.21 | 3,626,568 |
| 2023-01-25 | 7,890.00 | 8,230.00 | 7,700.00 | 8,030.00 | 7,458.94 | 2,260,431 |
| 2023-01-20 | 8,460.00 | 8,940.00 | 7,890.00 | 7,890.00 | 7,328.90 | 9,361,910 |
| 2023-01-19 | 7,850.00 | 8,740.00 | 7,700.00 | 7,850.00 | 7,291.74 | 9,077,217 |
| 2023-01-18 | 8,060.00 | 8,240.00 | 7,700.00 | 7,980.00 | 7,412.50 | 1,895,942 |
| 2023-01-17 | 8,100.00 | 8,580.00 | 7,770.00 | 7,990.00 | 7,421.78 | 4,925,829 |
| 2023-01-16 | 8,250.00 | 8,350.00 | 8,010.00 | 8,040.00 | 7,468.23 | 1,359,895 |
| 2023-01-13 | 8,410.00 | 8,460.00 | 8,020.00 | 8,250.00 | 7,663.29 | 2,117,367 |
| 2023-01-12 | 8,870.00 | 8,940.00 | 8,270.00 | 8,330.00 | 7,737.60 | 3,906,270 |
| 2023-01-11 | 6,950.00 | 8,950.00 | 6,800.00 | 8,950.00 | 8,313.51 | 28,037,699 |
| 2023-01-10 | 6,890.00 | 7,050.00 | 6,890.00 | 6,890.00 | 6,400.01 | 531,009 |
| 2023-01-09 | 6,930.00 | 6,930.00 | 6,850.00 | 6,850.00 | 6,362.86 | 355,648 |
| 2023-01-06 | 6,640.00 | 6,930.00 | 6,640.00 | 6,910.00 | 6,418.59 | 694,906 |
| 2023-01-05 | 7,120.00 | 7,750.00 | 6,640.00 | 6,710.00 | 6,232.81 | 10,963,980 |
| 2023-01-04 | 5,960.00 | 7,620.00 | 5,910.00 | 6,550.00 | 6,084.19 | 20,217,760 |
| 2023-01-03 | 6,080.00 | 6,360.00 | 5,820.00 | 6,150.00 | 5,712.64 | 1,711,502 |
| 2023-01-02 | 6,510.00 | 6,780.00 | 6,180.00 | 6,210.00 | 5,768.37 | 2,519,626 |
| 2022-12-29 | 6,530.00 | 7,630.00 | 6,220.00 | 6,550.00 | 6,084.19 | 22,861,990 |
| 2022-12-28 | 4,830.00 | 6,110.00 | 4,705.00 | 6,110.00 | 5,675.48 | 7,003,072 |
| 2022-12-27 | 4,010.00 | 5,030.00 | 4,010.00 | 4,705.00 | 4,268.22 | 4,689,042 |
| 2022-12-26 | 4,015.00 | 4,140.00 | 4,015.00 | 4,055.00 | 3,678.56 | 30,387 |
| 2022-12-23 | 4,230.00 | 4,240.00 | 4,100.00 | 4,100.00 | 3,719.39 | 23,310 |
| 2022-12-22 | 4,165.00 | 4,250.00 | 4,165.00 | 4,230.00 | 3,837.32 | 12,738 |
| 2022-12-21 | 4,150.00 | 4,250.00 | 4,150.00 | 4,190.00 | 3,801.03 | 32,479 |
| 2022-12-20 | 4,350.00 | 4,400.00 | 4,205.00 | 4,210.00 | 3,819.17 | 43,346 |
| 2022-12-19 | 4,415.00 | 4,510.00 | 4,370.00 | 4,405.00 | 3,996.07 | 9,356 |
| 2022-12-16 | 4,370.00 | 4,480.00 | 4,370.00 | 4,455.00 | 4,041.43 | 19,172 |
| 2022-12-15 | 4,530.00 | 4,570.00 | 4,455.00 | 4,470.00 | 4,055.04 | 8,907 |
| 2022-12-14 | 4,400.00 | 4,540.00 | 4,400.00 | 4,530.00 | 4,109.47 | 8,848 |
| 2022-12-13 | 4,475.00 | 4,500.00 | 4,395.00 | 4,465.00 | 4,050.50 | 13,622 |
| 2022-12-12 | 4,320.00 | 4,480.00 | 4,320.00 | 4,475.00 | 4,059.57 | 14,608 |
| 2022-12-09 | 4,330.00 | 4,465.00 | 4,320.00 | 4,335.00 | 3,932.57 | 26,550 |
| 2022-12-08 | 4,455.00 | 4,545.00 | 4,320.00 | 4,330.00 | 3,928.03 | 46,745 |
| 2022-12-07 | 4,500.00 | 4,560.00 | 4,500.00 | 4,500.00 | 4,082.25 | 25,450 |
| 2022-12-06 | 4,660.00 | 4,755.00 | 4,510.00 | 4,510.00 | 4,091.32 | 32,413 |
| 2022-12-05 | 4,655.00 | 4,720.00 | 4,625.00 | 4,655.00 | 4,222.86 | 18,511 |
| 2022-12-02 | 4,645.00 | 4,695.00 | 4,580.00 | 4,690.00 | 4,254.61 | 29,499 |
| 2022-12-01 | 4,700.00 | 4,720.00 | 4,640.00 | 4,695.00 | 4,259.15 | 42,076 |
| 2022-11-30 | 4,640.00 | 4,700.00 | 4,610.00 | 4,675.00 | 4,241.01 | 16,630 |
| 2022-11-29 | 4,560.00 | 4,730.00 | 4,510.00 | 4,625.00 | 4,195.65 | 29,530 |
| 2022-11-28 | 4,880.00 | 4,880.00 | 4,630.00 | 4,660.00 | 4,227.40 | 59,412 |
| 2022-11-25 | 4,645.00 | 4,900.00 | 4,605.00 | 4,860.00 | 4,408.83 | 73,823 |
| 2022-11-24 | 4,585.00 | 4,800.00 | 4,585.00 | 4,640.00 | 4,209.26 | 65,804 |
| 2022-11-23 | 4,535.00 | 4,650.00 | 4,535.00 | 4,585.00 | 4,159.36 | 18,389 |
| 2022-11-22 | 4,740.00 | 4,740.00 | 4,530.00 | 4,530.00 | 4,109.47 | 37,849 |
| 2022-11-21 | 4,650.00 | 4,740.00 | 4,650.00 | 4,730.00 | 4,290.90 | 30,111 |
| 2022-11-18 | 4,655.00 | 4,795.00 | 4,600.00 | 4,690.00 | 4,254.61 | 49,132 |
| 2022-11-17 | 4,885.00 | 4,950.00 | 4,610.00 | 4,700.00 | 4,263.69 | 125,149 |
| 2022-11-16 | 4,835.00 | 4,975.00 | 4,835.00 | 4,845.00 | 4,395.23 | 70,162 |
| 2022-11-15 | 4,960.00 | 4,970.00 | 4,840.00 | 4,885.00 | 4,431.51 | 58,519 |
| 2022-11-14 | 4,890.00 | 4,980.00 | 4,860.00 | 4,925.00 | 4,467.80 | 87,625 |
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.