Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 015710.KQ stock page

Kocom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,750.002,750.002,600.002,600.002,600.0020,820
2026-07-162,745.002,795.002,720.002,750.002,750.0016,996
2026-07-152,640.002,750.002,640.002,745.002,745.008,000
2026-07-142,575.002,745.002,570.002,670.002,670.0052,050
2026-07-132,695.002,835.002,645.002,645.002,645.0020,795
2026-07-102,610.002,750.002,610.002,700.002,700.007,803
2026-07-092,750.002,750.002,595.002,630.002,630.0012,549
2026-07-082,580.002,780.002,580.002,660.002,660.0022,219
2026-07-072,795.002,855.002,705.002,710.002,710.0010,723
2026-07-062,740.002,800.002,705.002,795.002,795.007,880
2026-07-032,750.002,830.002,705.002,740.002,740.0016,543
2026-07-022,795.002,875.002,720.002,795.002,795.007,820
2026-07-012,785.002,845.002,730.002,835.002,835.0015,245
2026-06-302,700.002,790.002,675.002,770.002,770.005,597
2026-06-292,500.002,725.002,500.002,720.002,720.0010,340
2026-06-262,625.002,680.002,495.002,550.002,550.0042,711
2026-06-252,645.002,790.002,630.002,640.002,640.0021,486
2026-06-242,655.002,865.002,635.002,675.002,675.0049,242
2026-06-232,810.002,815.002,645.002,700.002,700.0022,833
2026-06-222,820.002,900.002,780.002,810.002,810.0026,563
2026-06-193,000.003,000.002,850.002,890.002,890.0020,566
2026-06-183,035.003,035.002,920.003,000.003,000.0022,279
2026-06-173,100.003,100.002,965.003,020.003,020.0010,769
2026-06-163,080.003,085.002,970.003,010.003,010.0012,989
2026-06-153,020.003,035.002,950.003,005.003,005.0018,469
2026-06-122,995.003,065.002,945.003,015.003,015.0018,952
2026-06-112,975.002,990.002,850.002,990.002,990.008,776
2026-06-102,930.002,955.002,850.002,900.002,900.0013,312
2026-06-092,835.003,030.002,835.002,950.002,950.0024,413
2026-06-082,845.003,000.002,810.002,835.002,835.0061,269
2026-06-053,080.003,110.002,995.003,025.003,025.0016,874
2026-06-043,130.003,145.003,040.003,080.003,080.0012,859
2026-06-023,140.003,180.003,045.003,100.003,100.0047,879
2026-06-013,395.003,395.003,165.003,165.003,165.0078,271
2026-05-293,390.003,635.003,265.003,300.003,300.0092,548
2026-05-283,310.003,340.003,270.003,315.003,315.0032,563
2026-05-273,450.003,450.003,300.003,340.003,340.0053,088
2026-05-263,530.003,545.003,415.003,450.003,450.0030,155
2026-05-223,490.003,530.003,455.003,525.003,525.0023,240
2026-05-213,395.003,480.003,395.003,420.003,420.0027,029
2026-05-203,455.003,455.003,350.003,375.003,375.0073,667
2026-05-193,505.003,505.003,400.003,425.003,425.0032,058
2026-05-183,555.003,555.003,400.003,450.003,450.0070,469
2026-05-153,610.003,610.003,500.003,510.003,510.0058,195
2026-05-143,550.003,720.003,510.003,575.003,575.0071,788
2026-05-133,580.003,660.003,530.003,550.003,550.0037,693
2026-05-123,740.004,040.003,570.003,580.003,580.00413,220
2026-05-113,875.003,875.003,680.003,740.003,740.0094,604
2026-05-083,825.003,855.003,770.003,820.003,820.0060,528
2026-05-073,875.003,880.003,820.003,825.003,825.0066,768
2026-05-064,030.004,030.003,870.003,890.003,890.00108,958
2026-05-044,020.004,085.003,985.003,985.003,985.0076,023
2026-04-304,010.004,065.003,995.004,010.004,010.0061,798
2026-04-294,035.004,035.003,965.004,020.004,020.0040,251
2026-04-283,995.004,030.003,960.004,015.004,015.0048,979
2026-04-274,045.004,070.003,995.004,000.004,000.0060,039
2026-04-243,975.004,060.003,975.004,045.004,045.0033,605
2026-04-234,135.004,135.003,965.004,025.004,025.00105,598
2026-04-224,085.004,130.004,000.004,070.004,070.00108,902
2026-04-214,055.004,150.004,035.004,050.004,050.00108,990
← NewerPage 2 of 5 · 244 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.