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
2026-04-204,085.004,125.004,025.004,055.004,055.00102,469
2026-04-174,130.004,130.004,060.004,085.004,085.0096,954
2026-04-164,080.004,480.004,030.004,130.004,130.00977,648
2026-04-154,035.004,075.003,985.004,030.004,030.0096,939
2026-04-144,060.004,070.003,970.004,035.004,035.00111,756
2026-04-133,915.004,035.003,835.004,010.004,010.00194,189
2026-04-103,820.003,935.003,790.003,915.003,915.0093,041
2026-04-093,825.003,825.003,765.003,820.003,820.0045,242
2026-04-083,760.003,840.003,750.003,815.003,815.0068,333
2026-04-073,815.003,835.003,710.003,735.003,735.0052,544
2026-04-063,855.003,860.003,770.003,790.003,790.0041,760
2026-04-033,755.003,850.003,755.003,810.003,810.0038,424
2026-04-023,910.003,925.003,720.003,735.003,735.0077,568
2026-04-013,770.003,900.003,770.003,900.003,900.0071,783
2026-03-313,840.003,845.003,735.003,745.003,745.0071,444
2026-03-303,840.003,845.003,760.003,835.003,835.0050,868
2026-03-273,890.003,915.003,780.003,860.003,860.0068,769
2026-03-263,980.003,980.003,870.003,875.003,875.0073,326
2026-03-253,875.003,995.003,875.003,980.003,980.00100,200
2026-03-243,875.003,990.003,850.003,895.003,895.00139,815
2026-03-233,925.004,160.003,850.003,860.003,860.00369,137
2026-03-204,060.004,060.003,900.003,940.003,940.00129,202
2026-03-193,920.004,105.003,855.004,005.004,005.00331,797
2026-03-183,860.004,150.003,845.003,960.003,960.00827,072
2026-03-173,865.003,980.003,800.003,810.003,810.00221,689
2026-03-163,895.003,920.003,845.003,845.003,845.00130,691
2026-03-133,800.003,920.003,715.003,840.003,840.00208,568
2026-03-123,800.003,865.003,755.003,830.003,830.00170,079
2026-03-113,735.004,085.003,700.003,825.003,825.001,403,025
2026-03-103,600.004,180.003,560.003,715.003,715.003,132,320
2026-03-093,595.003,595.003,440.003,535.003,535.0058,612
2026-03-063,630.003,760.003,535.003,650.003,650.0074,432
2026-03-053,445.003,675.003,375.003,635.003,635.00121,988
2026-03-043,710.003,730.003,355.003,365.003,365.00271,795
2026-03-033,805.003,910.003,700.003,705.003,705.00403,870
2026-02-273,770.003,775.003,665.003,675.003,675.00147,769
2026-02-263,910.003,920.003,765.003,770.003,770.00210,823
2026-02-253,880.004,330.003,850.003,900.003,900.001,796,489
2026-02-243,880.003,970.003,850.003,860.003,860.00188,669
2026-02-233,970.004,000.003,860.003,880.003,880.00293,150
2026-02-203,900.003,975.003,845.003,945.003,945.00323,639
2026-02-193,960.004,445.003,820.003,895.003,895.004,583,479
2026-02-133,495.004,540.003,425.003,895.003,895.007,733,152
2026-02-123,500.003,520.003,465.003,495.003,495.0039,418
2026-02-113,480.003,510.003,450.003,495.003,495.0029,598
2026-02-103,410.003,475.003,410.003,450.003,450.0025,233
2026-02-093,405.003,460.003,400.003,425.003,425.0019,585
2026-02-063,440.003,440.003,385.003,405.003,405.0025,145
2026-02-053,430.003,475.003,415.003,445.003,445.0020,817
2026-02-043,470.003,470.003,430.003,435.003,435.0026,356
2026-02-033,445.003,490.003,375.003,470.003,470.0052,278
2026-02-023,470.003,470.003,360.003,385.003,385.0037,474
2026-01-303,485.003,510.003,435.003,445.003,445.0037,941
2026-01-293,455.003,530.003,425.003,485.003,485.0042,315
2026-01-283,470.003,520.003,435.003,455.003,455.0041,703
2026-01-273,480.003,480.003,430.003,465.003,465.0028,053
2026-01-263,420.003,500.003,420.003,460.003,460.0036,941
2026-01-233,440.003,445.003,405.003,445.003,445.0023,918
2026-01-223,410.003,440.003,365.003,405.003,405.0020,532
2026-01-213,450.003,450.003,370.003,375.003,375.0041,960
← NewerPage 3 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.