Kocom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,430.00 | 7,550.00 | 6,400.00 | 6,830.00 | 6,094.83 | 1,279,364 |
| 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 |
| 2021-10-20 | 6,490.00 | 6,540.00 | 6,430.00 | 6,460.00 | 5,764.66 | 16,762 |
| 2021-10-19 | 6,480.00 | 6,540.00 | 6,440.00 | 6,480.00 | 5,782.51 | 24,440 |
| 2021-10-18 | 6,470.00 | 6,510.00 | 6,400.00 | 6,480.00 | 5,782.51 | 34,099 |
| 2021-10-15 | 6,390.00 | 6,480.00 | 6,310.00 | 6,470.00 | 5,773.58 | 29,353 |
| 2021-10-14 | 6,320.00 | 6,390.00 | 6,230.00 | 6,340.00 | 5,657.57 | 25,283 |
← NewerPage 21 of 21 · 1,229 trading days
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.