Kocom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,370.00 | 6,510.00 | 6,360.00 | 6,420.00 | 5,824.01 | 26,549 |
| 2022-05-17 | 6,410.00 | 6,530.00 | 6,340.00 | 6,360.00 | 5,769.58 | 29,727 |
| 2022-05-16 | 6,410.00 | 6,590.00 | 6,410.00 | 6,410.00 | 5,814.94 | 60,301 |
| 2022-05-13 | 6,270.00 | 6,480.00 | 6,220.00 | 6,410.00 | 5,814.94 | 83,389 |
| 2022-05-12 | 6,280.00 | 6,390.00 | 6,150.00 | 6,190.00 | 5,615.37 | 33,178 |
| 2022-05-11 | 6,260.00 | 6,330.00 | 6,210.00 | 6,260.00 | 5,678.87 | 11,216 |
| 2022-05-10 | 6,090.00 | 6,370.00 | 6,090.00 | 6,310.00 | 5,724.23 | 44,422 |
| 2022-05-09 | 6,540.00 | 6,560.00 | 6,330.00 | 6,370.00 | 5,778.66 | 81,567 |
| 2022-05-06 | 6,320.00 | 6,470.00 | 6,270.00 | 6,410.00 | 5,814.94 | 25,059 |
| 2022-05-04 | 6,450.00 | 6,470.00 | 6,340.00 | 6,350.00 | 5,760.51 | 18,083 |
| 2022-05-03 | 6,500.00 | 6,500.00 | 6,360.00 | 6,430.00 | 5,833.09 | 11,733 |
| 2022-05-02 | 6,200.00 | 6,540.00 | 6,180.00 | 6,420.00 | 5,824.01 | 97,077 |
| 2022-04-29 | 6,110.00 | 6,280.00 | 6,110.00 | 6,230.00 | 5,651.65 | 13,470 |
| 2022-04-28 | 6,120.00 | 6,140.00 | 6,040.00 | 6,110.00 | 5,542.79 | 11,200 |
| 2022-04-27 | 6,140.00 | 6,170.00 | 6,050.00 | 6,120.00 | 5,551.86 | 27,785 |
| 2022-04-26 | 6,230.00 | 6,280.00 | 6,150.00 | 6,240.00 | 5,660.72 | 14,448 |
| 2022-04-25 | 6,290.00 | 6,300.00 | 6,170.00 | 6,200.00 | 5,624.44 | 28,860 |
| 2022-04-22 | 6,430.00 | 6,580.00 | 6,300.00 | 6,300.00 | 5,715.15 | 26,752 |
| 2022-04-21 | 6,490.00 | 6,520.00 | 6,430.00 | 6,450.00 | 5,851.23 | 19,366 |
| 2022-04-20 | 6,400.00 | 6,470.00 | 6,380.00 | 6,460.00 | 5,860.30 | 17,014 |
| 2022-04-19 | 6,270.00 | 6,480.00 | 6,270.00 | 6,390.00 | 5,796.80 | 34,119 |
| 2022-04-18 | 6,240.00 | 6,310.00 | 6,240.00 | 6,260.00 | 5,678.87 | 14,492 |
| 2022-04-15 | 6,220.00 | 6,280.00 | 6,210.00 | 6,230.00 | 5,651.65 | 20,586 |
| 2022-04-14 | 6,270.00 | 6,280.00 | 6,210.00 | 6,260.00 | 5,678.87 | 14,538 |
| 2022-04-13 | 6,150.00 | 6,300.00 | 6,150.00 | 6,230.00 | 5,651.65 | 9,289 |
| 2022-04-12 | 6,230.00 | 6,280.00 | 6,110.00 | 6,190.00 | 5,615.37 | 25,980 |
| 2022-04-11 | 6,330.00 | 6,390.00 | 6,230.00 | 6,300.00 | 5,715.15 | 22,376 |
| 2022-04-08 | 6,350.00 | 6,480.00 | 6,210.00 | 6,280.00 | 5,697.01 | 45,483 |
| 2022-04-07 | 6,450.00 | 6,480.00 | 6,320.00 | 6,360.00 | 5,769.58 | 23,876 |
| 2022-04-06 | 6,420.00 | 6,910.00 | 6,420.00 | 6,430.00 | 5,833.09 | 335,342 |
| 2022-04-05 | 6,430.00 | 6,540.00 | 6,430.00 | 6,490.00 | 5,887.52 | 12,846 |
| 2022-04-04 | 6,400.00 | 6,490.00 | 6,380.00 | 6,490.00 | 5,887.52 | 18,987 |
| 2022-04-01 | 6,480.00 | 6,480.00 | 6,380.00 | 6,380.00 | 5,787.73 | 21,814 |
| 2022-03-31 | 6,410.00 | 6,510.00 | 6,360.00 | 6,480.00 | 5,878.44 | 16,233 |
| 2022-03-30 | 6,500.00 | 6,530.00 | 6,410.00 | 6,420.00 | 5,824.01 | 24,964 |
| 2022-03-29 | 6,420.00 | 6,490.00 | 6,410.00 | 6,460.00 | 5,860.30 | 40,704 |
| 2022-03-28 | 6,260.00 | 6,450.00 | 6,250.00 | 6,410.00 | 5,814.94 | 64,753 |
| 2022-03-25 | 6,250.00 | 6,300.00 | 6,220.00 | 6,260.00 | 5,678.87 | 12,061 |
| 2022-03-24 | 6,260.00 | 6,300.00 | 6,220.00 | 6,250.00 | 5,669.80 | 13,988 |
| 2022-03-23 | 6,280.00 | 6,340.00 | 6,240.00 | 6,260.00 | 5,678.87 | 17,156 |
| 2022-03-22 | 6,320.00 | 6,370.00 | 6,250.00 | 6,270.00 | 5,687.94 | 14,839 |
| 2022-03-21 | 6,350.00 | 6,390.00 | 6,270.00 | 6,310.00 | 5,724.23 | 20,205 |
| 2022-03-18 | 6,320.00 | 6,350.00 | 6,280.00 | 6,350.00 | 5,760.51 | 10,347 |
| 2022-03-17 | 6,320.00 | 6,380.00 | 6,220.00 | 6,320.00 | 5,733.30 | 42,898 |
| 2022-03-16 | 6,190.00 | 6,300.00 | 6,150.00 | 6,260.00 | 5,678.87 | 25,312 |
| 2022-03-15 | 6,120.00 | 6,170.00 | 6,080.00 | 6,140.00 | 5,570.01 | 6,375 |
| 2022-03-14 | 6,260.00 | 6,260.00 | 6,080.00 | 6,120.00 | 5,551.86 | 20,583 |
| 2022-03-11 | 5,950.00 | 6,360.00 | 5,950.00 | 6,230.00 | 5,651.65 | 51,056 |
| 2022-03-10 | 5,910.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,443.00 | 21,080 |
| 2022-03-08 | 5,870.00 | 5,970.00 | 5,850.00 | 5,910.00 | 5,361.36 | 16,081 |
| 2022-03-07 | 6,100.00 | 6,210.00 | 5,950.00 | 5,990.00 | 5,433.93 | 15,580 |
| 2022-03-04 | 6,080.00 | 6,150.00 | 6,080.00 | 6,140.00 | 5,570.01 | 8,726 |
| 2022-03-03 | 6,070.00 | 6,180.00 | 6,070.00 | 6,140.00 | 5,570.01 | 17,513 |
| 2022-03-02 | 6,000.00 | 6,100.00 | 5,960.00 | 6,090.00 | 5,524.65 | 10,600 |
| 2022-02-28 | 5,970.00 | 6,010.00 | 5,860.00 | 6,000.00 | 5,443.00 | 12,486 |
| 2022-02-25 | 5,920.00 | 6,060.00 | 5,920.00 | 5,970.00 | 5,415.79 | 12,547 |
| 2022-02-24 | 5,980.00 | 6,040.00 | 5,800.00 | 5,880.00 | 5,334.14 | 23,828 |
| 2022-02-23 | 5,970.00 | 6,070.00 | 5,950.00 | 6,040.00 | 5,479.29 | 13,901 |
| 2022-02-22 | 5,900.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,415.79 | 15,767 |
| 2022-02-21 | 5,940.00 | 6,020.00 | 5,880.00 | 6,000.00 | 5,443.00 | 12,186 |
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.