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
2026-01-203,380.003,470.003,370.003,470.003,470.0034,426
2026-01-193,400.003,405.003,370.003,400.003,400.0034,179
2026-01-163,415.003,430.003,380.003,385.003,385.0044,135
2026-01-153,450.003,450.003,410.003,410.003,410.0010,782
2026-01-143,425.003,445.003,415.003,430.003,430.0012,756
2026-01-133,470.003,470.003,425.003,435.003,435.0013,130
2026-01-123,450.003,480.003,445.003,460.003,460.0012,531
2026-01-093,430.003,475.003,415.003,450.003,450.0016,935
2026-01-083,470.003,470.003,420.003,425.003,425.0027,465
2026-01-073,530.003,530.003,445.003,470.003,470.0029,332
2026-01-063,540.003,540.003,490.003,510.003,510.0012,698
2026-01-053,560.003,560.003,510.003,525.003,525.0010,591
2026-01-023,485.003,530.003,485.003,515.003,515.0010,514
2025-12-303,505.003,510.003,450.003,480.003,480.0032,925
2025-12-293,545.003,565.003,520.003,520.003,520.0023,721
2025-12-263,605.003,605.003,530.003,585.003,435.0053,966
2025-12-243,630.003,630.003,560.003,605.003,454.1618,061
2025-12-233,615.003,630.003,590.003,620.003,468.5412,443
2025-12-223,615.003,630.003,585.003,615.003,463.7416,463
2025-12-193,630.003,635.003,560.003,615.003,463.7439,749
2025-12-183,605.003,640.003,565.003,620.003,468.5417,666
2025-12-173,640.003,675.003,625.003,640.003,487.709,651
2025-12-163,710.003,760.003,620.003,630.003,478.1222,583
2025-12-153,675.003,720.003,660.003,710.003,554.7710,825
2025-12-123,655.003,710.003,655.003,675.003,521.2318,270
2025-12-113,645.003,680.003,630.003,680.003,526.038,934
2025-12-103,650.003,655.003,605.003,640.003,487.70615,877
2025-12-093,615.003,670.003,615.003,625.003,473.3310,226
2025-12-083,655.003,680.003,640.003,655.003,502.0713,622
2025-12-053,610.003,655.003,600.003,640.003,487.7027,103
2025-12-043,660.003,660.003,615.003,640.003,487.7013,225
2025-12-033,640.003,680.003,610.003,615.003,463.7411,523
2025-12-023,620.003,640.003,575.003,640.003,487.709,691
2025-12-013,625.003,660.003,590.003,605.003,454.1624,287
2025-11-283,555.003,690.003,555.003,625.003,473.3340,967
2025-11-273,550.003,580.003,540.003,570.003,420.639,377
2025-11-263,525.003,575.003,520.003,525.003,377.5118,712
2025-11-253,515.003,595.003,515.003,530.003,382.3010,185
2025-11-243,590.003,595.003,505.003,540.003,391.8815,985
2025-11-213,580.003,590.003,505.003,560.003,411.059,933
2025-11-203,485.003,615.003,485.003,600.003,449.3715,596
2025-11-193,470.003,530.003,405.003,480.003,334.3922,911
2025-11-183,525.003,610.003,440.003,515.003,367.9349,475
2025-11-173,625.003,630.003,530.003,550.003,401.4623,445
2025-11-143,620.003,705.003,605.003,620.003,468.5421,130
2025-11-133,690.003,715.003,670.003,705.003,549.988,659
2025-11-123,670.003,700.003,650.003,685.003,530.8216,284
2025-11-113,680.003,705.003,620.003,650.003,497.2815,645
2025-11-103,605.003,680.003,605.003,655.003,502.0723,391
2025-11-073,660.003,660.003,560.003,600.003,449.3777,253
2025-11-063,625.003,670.003,580.003,660.003,506.8625,955
2025-11-053,690.003,690.003,525.003,625.003,473.3358,847
2025-11-043,660.003,695.003,635.003,665.003,511.6533,488
2025-11-033,710.003,750.003,650.003,660.003,506.8656,735
2025-10-313,760.003,810.003,705.003,750.003,593.1024,420
2025-10-303,815.003,815.003,730.003,730.003,573.9342,750
2025-10-293,805.003,805.003,765.003,780.003,621.8416,328
2025-10-283,795.003,815.003,750.003,785.003,626.6324,331
2025-10-273,825.003,845.003,785.003,795.003,636.2122,323
2025-10-243,845.003,850.003,795.003,795.003,636.2137,855
← NewerPage 4 of 21 · 1,226 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.