Kocom Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6,490.00	6,580.00	6,370.00	6,430.00	5,737.89	13,994
2021-11-19	6,410.00	6,490.00	6,370.00	6,490.00	5,791.43	12,824
2021-11-18	6,410.00	6,510.00	6,340.00	6,400.00	5,711.12	19,748
2021-11-17	6,530.00	6,540.00	6,370.00	6,400.00	5,711.12	21,068
2021-11-16	6,580.00	6,580.00	6,410.00	6,460.00	5,764.66	12,579
2021-11-15	6,530.00	6,530.00	6,350.00	6,490.00	5,791.43	16,195
2021-11-12	6,210.00	6,550.00	6,210.00	6,430.00	5,737.89	46,202
2021-11-11	6,300.00	6,400.00	6,200.00	6,210.00	5,541.57	38,618
2021-11-10	6,670.00	6,670.00	6,380.00	6,410.00	5,720.04	27,735
2021-11-09	6,400.00	6,630.00	6,380.00	6,560.00	5,853.89	32,483
2021-11-08	6,310.00	6,430.00	6,310.00	6,390.00	5,702.19	15,901
2021-11-05	6,500.00	6,500.00	6,390.00	6,390.00	5,702.19	15,647
2021-11-04	6,570.00	6,630.00	6,480.00	6,500.00	5,800.35	18,432
2021-11-03	6,790.00	6,790.00	6,550.00	6,590.00	5,880.67	19,143
2021-11-02	6,540.00	6,680.00	6,510.00	6,650.00	5,934.21	14,299
2021-11-01	6,610.00	6,640.00	6,540.00	6,540.00	5,836.05	10,614
2021-10-29	6,680.00	6,740.00	6,630.00	6,630.00	5,916.36	19,432
2021-10-28	6,750.00	6,820.00	6,650.00	6,670.00	5,952.05	38,401
2021-10-27	6,680.00	6,750.00	6,660.00	6,750.00	6,023.44	45,712
2021-10-26	6,450.00	6,600.00	6,450.00	6,600.00	5,889.59	27,440
2021-10-25	6,410.00	6,580.00	6,410.00	6,490.00	5,791.43	11,816
2021-10-22	6,440.00	6,590.00	6,440.00	6,480.00	5,782.51	19,487
2021-10-21	6,490.00	6,530.00	6,440.00	6,450.00	5,755.73	18,839

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.