Kocom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,970.00 | 6,020.00 | 5,880.00 | 6,000.00 | 5,443.00 | 12,964 |
| 2022-02-17 | 6,050.00 | 6,120.00 | 5,950.00 | 5,960.00 | 5,406.72 | 23,760 |
| 2022-02-16 | 6,050.00 | 6,080.00 | 5,830.00 | 6,050.00 | 5,488.36 | 33,286 |
| 2022-02-15 | 5,890.00 | 5,990.00 | 5,730.00 | 5,730.00 | 5,198.07 | 13,459 |
| 2022-02-14 | 6,000.00 | 6,000.00 | 5,770.00 | 5,830.00 | 5,288.79 | 22,360 |
| 2022-02-11 | 6,100.00 | 6,100.00 | 5,970.00 | 6,050.00 | 5,488.36 | 20,492 |
| 2022-02-10 | 6,190.00 | 6,190.00 | 6,050.00 | 6,100.00 | 5,533.72 | 10,799 |
| 2022-02-09 | 6,290.00 | 6,310.00 | 6,090.00 | 6,130.00 | 5,560.94 | 17,348 |
| 2022-02-08 | 6,160.00 | 6,160.00 | 5,990.00 | 6,090.00 | 5,524.65 | 12,731 |
| 2022-02-07 | 6,060.00 | 6,100.00 | 5,970.00 | 6,100.00 | 5,533.72 | 15,261 |
| 2022-02-04 | 5,900.00 | 6,080.00 | 5,840.00 | 6,060.00 | 5,497.43 | 21,826 |
| 2022-02-03 | 6,000.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,397.65 | 16,855 |
| 2022-01-28 | 5,670.00 | 5,810.00 | 5,500.00 | 5,810.00 | 5,270.64 | 40,249 |
| 2022-01-27 | 5,910.00 | 6,020.00 | 5,540.00 | 5,670.00 | 5,143.64 | 51,563 |
| 2022-01-26 | 5,810.00 | 6,040.00 | 5,800.00 | 5,900.00 | 5,352.29 | 21,310 |
| 2022-01-25 | 6,040.00 | 6,130.00 | 5,780.00 | 5,870.00 | 5,325.07 | 44,264 |
| 2022-01-24 | 6,300.00 | 6,300.00 | 5,980.00 | 6,030.00 | 5,470.22 | 55,549 |
| 2022-01-21 | 6,340.00 | 6,430.00 | 6,210.00 | 6,300.00 | 5,715.15 | 17,879 |
| 2022-01-20 | 6,170.00 | 6,640.00 | 6,170.00 | 6,340.00 | 5,751.44 | 38,464 |
| 2022-01-19 | 6,250.00 | 6,540.00 | 6,120.00 | 6,200.00 | 5,624.44 | 46,110 |
| 2022-01-18 | 6,590.00 | 6,590.00 | 6,320.00 | 6,320.00 | 5,733.30 | 24,986 |
| 2022-01-17 | 6,720.00 | 6,740.00 | 6,490.00 | 6,500.00 | 5,896.59 | 31,136 |
| 2022-01-14 | 6,510.00 | 6,790.00 | 6,480.00 | 6,720.00 | 6,096.16 | 49,249 |
| 2022-01-13 | 6,580.00 | 6,650.00 | 6,490.00 | 6,550.00 | 5,941.95 | 17,695 |
| 2022-01-12 | 6,480.00 | 6,590.00 | 6,450.00 | 6,580.00 | 5,969.16 | 15,208 |
| 2022-01-11 | 6,620.00 | 6,690.00 | 6,400.00 | 6,410.00 | 5,814.94 | 53,633 |
| 2022-01-10 | 6,820.00 | 6,850.00 | 6,620.00 | 6,650.00 | 6,032.66 | 45,390 |
| 2022-01-07 | 6,790.00 | 6,840.00 | 6,710.00 | 6,820.00 | 6,186.88 | 48,656 |
| 2022-01-06 | 6,570.00 | 6,850.00 | 6,520.00 | 6,730.00 | 6,105.24 | 95,742 |
| 2022-01-05 | 6,790.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,023.59 | 28,226 |
| 2022-01-04 | 6,740.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,150.59 | 43,519 |
| 2022-01-03 | 6,790.00 | 6,810.00 | 6,680.00 | 6,740.00 | 6,114.31 | 28,459 |
| 2021-12-30 | 6,650.00 | 6,840.00 | 6,650.00 | 6,740.00 | 6,114.31 | 50,700 |
| 2021-12-29 | 6,740.00 | 6,760.00 | 6,630.00 | 6,720.00 | 6,096.16 | 41,526 |
| 2021-12-28 | 6,740.00 | 7,080.00 | 6,600.00 | 6,740.00 | 6,014.52 | 197,010 |
| 2021-12-27 | 6,470.00 | 7,450.00 | 6,450.00 | 6,730.00 | 6,005.60 | 655,602 |
| 2021-12-24 | 6,310.00 | 6,470.00 | 6,310.00 | 6,380.00 | 5,693.27 | 28,657 |
| 2021-12-23 | 6,370.00 | 6,370.00 | 6,270.00 | 6,340.00 | 5,657.57 | 23,552 |
| 2021-12-22 | 6,310.00 | 6,400.00 | 6,280.00 | 6,280.00 | 5,604.03 | 12,047 |
| 2021-12-21 | 6,430.00 | 6,490.00 | 6,280.00 | 6,310.00 | 5,630.80 | 22,943 |
| 2021-12-20 | 6,520.00 | 6,570.00 | 6,390.00 | 6,420.00 | 5,728.96 | 30,224 |
| 2021-12-17 | 6,620.00 | 6,660.00 | 6,520.00 | 6,590.00 | 5,880.67 | 16,775 |
| 2021-12-16 | 6,660.00 | 6,660.00 | 6,560.00 | 6,630.00 | 5,916.36 | 15,019 |
| 2021-12-15 | 6,650.00 | 6,720.00 | 6,540.00 | 6,650.00 | 5,934.21 | 15,385 |
| 2021-12-14 | 6,740.00 | 6,740.00 | 6,550.00 | 6,620.00 | 5,907.44 | 25,964 |
| 2021-12-13 | 6,690.00 | 6,800.00 | 6,680.00 | 6,750.00 | 6,023.44 | 44,025 |
| 2021-12-10 | 6,530.00 | 6,690.00 | 6,480.00 | 6,680.00 | 5,960.98 | 25,546 |
| 2021-12-09 | 6,550.00 | 6,700.00 | 6,500.00 | 6,590.00 | 5,880.67 | 18,574 |
| 2021-12-08 | 6,560.00 | 6,620.00 | 6,460.00 | 6,550.00 | 5,844.97 | 28,224 |
| 2021-12-07 | 6,430.00 | 6,590.00 | 6,430.00 | 6,560.00 | 5,853.89 | 21,952 |
| 2021-12-06 | 6,490.00 | 6,530.00 | 6,340.00 | 6,420.00 | 5,728.96 | 17,989 |
| 2021-12-03 | 6,450.00 | 6,530.00 | 6,330.00 | 6,530.00 | 5,827.12 | 21,231 |
| 2021-12-02 | 6,010.00 | 6,430.00 | 6,010.00 | 6,430.00 | 5,737.89 | 38,220 |
| 2021-12-01 | 5,940.00 | 6,200.00 | 5,850.00 | 6,180.00 | 5,514.80 | 59,473 |
| 2021-11-30 | 6,350.00 | 6,590.00 | 5,880.00 | 5,890.00 | 5,256.01 | 129,401 |
| 2021-11-29 | 6,410.00 | 6,630.00 | 6,410.00 | 6,410.00 | 5,720.04 | 83,350 |
| 2021-11-26 | 7,090.00 | 7,100.00 | 6,660.00 | 6,740.00 | 6,014.52 | 110,120 |
| 2021-11-25 | 7,180.00 | 7,180.00 | 6,920.00 | 6,920.00 | 6,175.14 | 110,912 |
| 2021-11-24 | 6,980.00 | 7,450.00 | 6,920.00 | 7,180.00 | 6,407.16 | 683,103 |
| 2021-11-23 | 6,430.00 | 7,550.00 | 6,400.00 | 6,830.00 | 6,094.83 | 1,279,364 |
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.