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
2025-10-233,810.003,865.003,805.003,805.003,645.8022,605
2025-10-223,920.003,920.003,805.003,845.003,684.1250,669
2025-10-213,860.003,905.003,850.003,850.003,688.9153,738
2025-10-203,920.003,920.003,860.003,895.003,732.0314,635
2025-10-173,940.003,940.003,880.003,900.003,736.8238,327
2025-10-163,950.004,010.003,935.003,970.003,803.8931,016
2025-10-153,945.004,020.003,900.003,990.003,823.0528,940
2025-10-143,965.003,965.003,885.003,940.003,775.1541,812
2025-10-133,945.004,000.003,880.003,945.003,779.9430,414
2025-10-103,935.003,990.003,920.003,950.003,784.7313,316
2025-10-023,940.003,955.003,890.003,945.003,779.9414,344
2025-10-013,890.003,935.003,860.003,910.003,746.4018,806
2025-09-303,950.004,000.003,850.003,880.003,717.6638,811
2025-09-293,950.003,990.003,930.003,970.003,803.8915,260
2025-09-263,980.003,980.003,900.003,930.003,765.5626,515
2025-09-254,050.004,050.003,950.003,965.003,799.1030,749
2025-09-244,070.004,070.003,990.004,015.003,847.0129,911
2025-09-234,090.004,095.004,030.004,050.003,880.5427,032
2025-09-224,080.004,110.004,065.004,085.003,914.0822,177
2025-09-194,130.004,130.004,065.004,080.003,909.2929,790
2025-09-184,090.004,120.004,070.004,105.003,933.2440,035
2025-09-174,130.004,130.004,065.004,085.003,914.0832,993
2025-09-164,100.004,135.004,090.004,120.003,947.6231,242
2025-09-154,120.004,165.004,100.004,100.003,928.4529,089
2025-09-124,150.004,150.004,090.004,120.003,947.6226,688
2025-09-114,175.004,175.004,105.004,125.003,952.4132,986
2025-09-104,125.004,155.004,080.004,135.003,961.9933,770
2025-09-094,095.004,130.004,060.004,095.003,923.6643,621
2025-09-084,065.004,110.004,030.004,095.003,923.6629,594
2025-09-054,100.004,115.004,045.004,055.003,885.3351,066
2025-09-044,055.004,190.003,995.004,060.003,890.13164,831
2025-09-034,030.004,065.003,980.004,040.003,870.9641,075
2025-09-024,050.004,090.003,955.004,055.003,885.3327,261
2025-09-014,095.004,095.003,995.004,045.003,875.7532,315
2025-08-294,070.004,090.004,035.004,070.003,899.7118,659
2025-08-284,020.004,150.004,000.004,070.003,899.7158,187
2025-08-274,040.004,050.003,995.004,015.003,847.0124,433
2025-08-264,025.004,065.003,990.004,020.003,851.8054,550
2025-08-253,990.004,390.003,990.004,030.003,861.38824,969
2025-08-224,000.004,025.003,955.003,990.003,823.0525,738
2025-08-214,055.004,100.004,000.004,000.003,832.6411,292
2025-08-203,995.004,065.003,910.004,020.003,851.8033,262
2025-08-193,990.004,025.003,980.003,995.003,827.8522,495
2025-08-184,080.004,080.004,005.004,010.003,842.2217,909
2025-08-144,095.004,120.004,070.004,095.003,923.6615,837
2025-08-134,095.004,145.004,055.004,105.003,933.2421,344
2025-08-124,130.004,145.004,070.004,095.003,923.6616,901
2025-08-114,100.004,140.004,085.004,130.003,957.2024,973
2025-08-084,070.004,100.004,070.004,095.003,923.6613,979
2025-08-074,100.004,100.004,060.004,095.003,923.668,275
2025-08-064,095.004,115.004,050.004,095.003,923.669,286
2025-08-054,060.004,115.004,050.004,085.003,914.0826,276
2025-08-044,035.004,070.003,965.004,060.003,890.1322,875
2025-08-014,090.004,115.003,995.004,020.003,851.8037,833
2025-07-314,130.004,135.004,095.004,115.003,942.8219,102
2025-07-304,120.004,150.004,100.004,130.003,957.2013,366
2025-07-294,100.004,140.004,055.004,120.003,947.6221,799
2025-07-284,190.004,235.004,105.004,125.003,952.4131,940
2025-07-254,235.004,240.004,180.004,235.004,057.8033,196
2025-07-244,250.004,260.004,185.004,215.004,038.6430,102
← NewerPage 5 of 21 · 1,223 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.