See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 015710.KQ stock page

Kocom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-115,100.005,200.004,970.004,970.004,508.62442,557
2022-11-104,870.005,200.004,780.005,030.004,563.05728,820
2022-11-094,775.004,940.004,750.004,850.004,399.76224,469
2022-11-084,790.005,030.004,675.004,725.004,286.37217,343
2022-11-074,885.005,200.004,790.004,790.004,345.33509,882
2022-11-044,975.005,250.004,790.004,790.004,345.33887,412
2022-11-034,715.005,580.004,710.004,985.004,522.234,775,024
2022-11-024,195.005,300.004,130.004,605.004,177.516,631,901
2022-11-014,205.004,335.004,110.004,130.003,746.6051,145
2022-10-314,065.004,830.004,060.004,110.003,728.46629,828
2022-10-284,120.004,130.004,060.004,060.003,683.107,238
2022-10-274,220.004,220.004,100.004,120.003,737.5312,962
2022-10-264,085.004,280.004,000.004,100.003,719.3932,929
2022-10-254,085.004,140.004,050.004,085.003,705.786,405
2022-10-244,095.004,150.004,065.004,080.003,701.2410,688
2022-10-214,080.004,135.004,050.004,070.003,692.178,161
2022-10-204,100.004,145.004,055.004,080.003,701.247,892
2022-10-194,175.004,175.004,050.004,100.003,719.3936,009
2022-10-183,865.004,000.003,865.004,000.003,628.6716,757
2022-10-173,725.003,835.003,665.003,835.003,478.998,358
2022-10-143,685.003,970.003,685.003,790.003,438.1615,329
2022-10-133,700.003,830.003,630.003,670.003,329.3012,901
2022-10-123,770.003,845.003,700.003,755.003,406.4114,591
2022-10-113,865.003,940.003,745.003,770.003,420.0217,939
2022-10-073,955.003,980.003,910.003,945.003,578.7810,067
2022-10-063,845.003,970.003,845.003,960.003,592.3815,225
2022-10-053,945.004,030.003,855.003,880.003,519.8130,982
2022-10-043,900.003,990.003,720.003,930.003,565.1722,854
2022-09-303,945.004,175.003,880.003,880.003,519.8148,771
2022-09-293,750.004,635.003,750.003,950.003,583.31831,583
2022-09-283,815.003,940.003,715.003,750.003,401.8822,979
2022-09-273,960.004,060.003,770.003,935.003,569.7028,808
2022-09-264,280.004,365.003,970.004,055.003,678.5633,191
2022-09-234,415.004,515.004,310.004,310.003,909.8913,722
2022-09-224,475.004,535.004,295.004,420.004,009.6813,842
2022-09-214,495.004,500.004,305.004,480.004,064.115,463
2022-09-204,410.004,555.004,410.004,495.004,077.723,779
2022-09-194,580.004,605.004,425.004,460.004,045.9715,095
2022-09-164,555.004,660.004,555.004,570.004,145.756,411
2022-09-154,600.004,690.004,555.004,555.004,132.158,789
2022-09-144,500.004,700.004,500.004,595.004,168.4315,287
2022-09-134,700.004,750.004,685.004,710.004,272.766,377
2022-09-084,725.004,745.004,635.004,650.004,218.338,057
2022-09-074,765.004,780.004,610.004,700.004,263.698,363
2022-09-064,665.004,760.004,665.004,755.004,313.583,477
2022-09-054,765.004,830.004,665.004,665.004,231.9411,235
2022-09-024,795.004,860.004,770.004,770.004,327.194,826
2022-09-014,845.004,870.004,790.004,795.004,349.878,140
2022-08-314,785.004,900.004,750.004,845.004,395.235,554
2022-08-304,770.004,840.004,770.004,780.004,336.265,793
2022-08-294,750.004,930.004,710.004,765.004,322.6520,275
2022-08-264,925.004,970.004,925.004,970.004,508.628,412
2022-08-254,850.004,950.004,810.004,930.004,472.345,636
2022-08-244,830.004,905.004,810.004,850.004,399.7613,130
2022-08-234,860.004,865.004,780.004,850.004,399.7610,105
2022-08-225,030.005,030.004,870.004,890.004,436.0522,690
2022-08-195,040.005,090.005,030.005,030.004,563.059,732
2022-08-185,060.005,110.005,000.005,010.004,544.9122,401
2022-08-175,190.005,200.005,030.005,090.004,617.4817,413
2022-08-165,240.005,240.005,150.005,180.004,699.1313,314
← NewerPage 17 of 21 · 1,228 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.