Kocom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,190.00 | 5,220.00 | 5,170.00 | 5,200.00 | 4,717.27 | 15,397 |
| 2022-08-11 | 5,200.00 | 5,200.00 | 5,150.00 | 5,170.00 | 4,690.06 | 5,939 |
| 2022-08-10 | 5,160.00 | 5,260.00 | 5,110.00 | 5,150.00 | 4,671.91 | 21,449 |
| 2022-08-09 | 5,210.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,671.91 | 15,895 |
| 2022-08-08 | 5,280.00 | 5,280.00 | 5,160.00 | 5,210.00 | 4,726.34 | 22,065 |
| 2022-08-05 | 5,180.00 | 5,290.00 | 5,180.00 | 5,280.00 | 4,789.84 | 23,364 |
| 2022-08-04 | 5,210.00 | 5,260.00 | 5,130.00 | 5,180.00 | 4,699.13 | 29,684 |
| 2022-08-03 | 5,100.00 | 5,240.00 | 5,100.00 | 5,230.00 | 4,744.49 | 13,603 |
| 2022-08-02 | 5,120.00 | 5,240.00 | 5,090.00 | 5,100.00 | 4,626.55 | 33,700 |
| 2022-08-01 | 5,110.00 | 5,170.00 | 5,090.00 | 5,110.00 | 4,635.63 | 20,307 |
| 2022-07-29 | 5,080.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,644.70 | 9,109 |
| 2022-07-28 | 5,050.00 | 5,130.00 | 5,050.00 | 5,080.00 | 4,608.41 | 7,097 |
| 2022-07-27 | 5,030.00 | 5,080.00 | 5,010.00 | 5,040.00 | 4,572.12 | 5,441 |
| 2022-07-26 | 5,100.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,590.27 | 7,713 |
| 2022-07-25 | 5,100.00 | 5,110.00 | 5,020.00 | 5,050.00 | 4,581.20 | 11,516 |
| 2022-07-22 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4,626.55 | 12,249 |
| 2022-07-21 | 5,040.00 | 5,110.00 | 4,995.00 | 5,060.00 | 4,590.27 | 10,649 |
| 2022-07-20 | 5,080.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,572.12 | 12,419 |
| 2022-07-19 | 4,885.00 | 5,070.00 | 4,885.00 | 5,050.00 | 4,581.20 | 10,186 |
| 2022-07-18 | 4,810.00 | 4,980.00 | 4,810.00 | 4,920.00 | 4,463.26 | 10,272 |
| 2022-07-15 | 4,820.00 | 4,930.00 | 4,765.00 | 4,810.00 | 4,363.48 | 9,718 |
| 2022-07-14 | 4,970.00 | 4,970.00 | 4,805.00 | 4,865.00 | 4,413.37 | 10,860 |
| 2022-07-13 | 4,870.00 | 4,920.00 | 4,805.00 | 4,890.00 | 4,436.05 | 12,592 |
| 2022-07-12 | 4,845.00 | 4,945.00 | 4,820.00 | 4,865.00 | 4,413.37 | 12,176 |
| 2022-07-11 | 4,895.00 | 4,995.00 | 4,880.00 | 4,930.00 | 4,472.34 | 15,311 |
| 2022-07-08 | 4,925.00 | 5,020.00 | 4,925.00 | 4,955.00 | 4,495.01 | 12,712 |
| 2022-07-07 | 4,890.00 | 4,960.00 | 4,865.00 | 4,960.00 | 4,499.55 | 9,497 |
| 2022-07-06 | 4,840.00 | 5,010.00 | 4,805.00 | 4,890.00 | 4,436.05 | 17,283 |
| 2022-07-05 | 4,750.00 | 4,890.00 | 4,715.00 | 4,890.00 | 4,436.05 | 12,310 |
| 2022-07-04 | 4,815.00 | 4,835.00 | 4,655.00 | 4,700.00 | 4,263.69 | 15,637 |
| 2022-07-01 | 4,895.00 | 4,990.00 | 4,730.00 | 4,790.00 | 4,345.33 | 24,762 |
| 2022-06-30 | 5,030.00 | 5,110.00 | 4,910.00 | 4,940.00 | 4,481.41 | 33,985 |
| 2022-06-29 | 4,905.00 | 5,120.00 | 4,905.00 | 5,110.00 | 4,635.63 | 42,704 |
| 2022-06-28 | 4,835.00 | 5,160.00 | 4,835.00 | 5,000.00 | 4,535.84 | 63,197 |
| 2022-06-27 | 4,615.00 | 4,925.00 | 4,615.00 | 4,895.00 | 4,440.58 | 45,551 |
| 2022-06-24 | 4,215.00 | 4,615.00 | 4,215.00 | 4,605.00 | 4,177.51 | 39,674 |
| 2022-06-23 | 4,605.00 | 4,605.00 | 4,210.00 | 4,215.00 | 3,823.71 | 48,960 |
| 2022-06-22 | 4,880.00 | 4,970.00 | 4,515.00 | 4,515.00 | 4,095.86 | 63,104 |
| 2022-06-21 | 4,680.00 | 5,010.00 | 4,680.00 | 4,910.00 | 4,454.19 | 51,647 |
| 2022-06-20 | 5,290.00 | 5,310.00 | 4,800.00 | 4,915.00 | 4,458.73 | 97,215 |
| 2022-06-17 | 5,190.00 | 5,270.00 | 5,050.00 | 5,230.00 | 4,744.49 | 51,462 |
| 2022-06-16 | 5,260.00 | 6,100.00 | 5,260.00 | 5,260.00 | 4,771.70 | 458,162 |
| 2022-06-15 | 5,360.00 | 5,670.00 | 5,150.00 | 5,230.00 | 4,744.49 | 62,753 |
| 2022-06-14 | 5,450.00 | 5,660.00 | 5,360.00 | 5,510.00 | 4,998.49 | 89,335 |
| 2022-06-13 | 6,100.00 | 6,140.00 | 5,620.00 | 5,650.00 | 5,125.50 | 126,769 |
| 2022-06-10 | 6,230.00 | 6,290.00 | 6,140.00 | 6,170.00 | 5,597.22 | 68,549 |
| 2022-06-09 | 6,290.00 | 6,310.00 | 6,150.00 | 6,220.00 | 5,642.58 | 61,767 |
| 2022-06-08 | 6,330.00 | 6,490.00 | 6,210.00 | 6,290.00 | 5,706.08 | 125,664 |
| 2022-06-07 | 6,520.00 | 6,550.00 | 6,300.00 | 6,330.00 | 5,742.37 | 171,228 |
| 2022-06-03 | 6,150.00 | 6,910.00 | 6,150.00 | 6,430.00 | 5,833.09 | 1,553,888 |
| 2022-06-02 | 6,200.00 | 6,210.00 | 6,150.00 | 6,150.00 | 5,579.08 | 10,554 |
| 2022-05-31 | 6,210.00 | 6,250.00 | 6,150.00 | 6,210.00 | 5,633.51 | 21,805 |
| 2022-05-30 | 6,150.00 | 6,280.00 | 6,150.00 | 6,220.00 | 5,642.58 | 13,896 |
| 2022-05-27 | 6,220.00 | 6,220.00 | 6,150.00 | 6,150.00 | 5,579.08 | 9,955 |
| 2022-05-26 | 6,120.00 | 6,240.00 | 6,100.00 | 6,190.00 | 5,615.37 | 13,770 |
| 2022-05-25 | 6,110.00 | 6,200.00 | 6,110.00 | 6,150.00 | 5,579.08 | 21,058 |
| 2022-05-24 | 6,220.00 | 6,330.00 | 6,170.00 | 6,170.00 | 5,597.22 | 26,062 |
| 2022-05-23 | 6,390.00 | 6,410.00 | 6,270.00 | 6,270.00 | 5,687.94 | 24,892 |
| 2022-05-20 | 6,350.00 | 6,440.00 | 6,350.00 | 6,400.00 | 5,805.87 | 17,203 |
| 2022-05-19 | 6,320.00 | 6,400.00 | 6,270.00 | 6,360.00 | 5,769.58 | 20,732 |
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.