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
2025-07-234,280.004,280.004,190.004,250.004,072.1823,257
2025-07-224,310.004,345.004,230.004,280.004,100.9236,384
2025-07-214,285.004,360.004,260.004,325.004,144.0429,244
2025-07-184,290.004,335.004,255.004,285.004,105.7118,955
2025-07-174,295.004,350.004,250.004,290.004,110.5033,470
2025-07-164,325.004,370.004,285.004,320.004,139.2537,088
2025-07-154,300.004,335.004,290.004,325.004,144.0419,195
2025-07-144,335.004,350.004,300.004,320.004,139.2528,389
2025-07-114,300.004,355.004,300.004,330.004,148.8333,806
2025-07-104,320.004,365.004,285.004,315.004,134.4627,516
2025-07-094,265.004,355.004,225.004,320.004,139.2556,108
2025-07-084,200.004,260.004,200.004,240.004,062.5916,921
2025-07-074,205.004,240.004,180.004,230.004,053.0117,775
2025-07-044,270.004,275.004,200.004,205.004,029.0634,121
2025-07-034,235.004,280.004,225.004,270.004,091.3422,612
2025-07-024,235.004,300.004,185.004,235.004,057.8047,922
2025-07-014,255.004,285.004,230.004,260.004,081.7626,499
2025-06-304,260.004,285.004,230.004,250.004,072.1821,390
2025-06-274,290.004,290.004,230.004,260.004,081.7629,651
2025-06-264,280.004,300.004,240.004,270.004,091.3430,873
2025-06-254,305.004,330.004,265.004,290.004,110.5033,825
2025-06-244,275.004,320.004,270.004,310.004,129.6741,719
2025-06-234,315.004,315.004,220.004,275.004,096.1334,151
2025-06-204,320.004,340.004,275.004,310.004,129.6735,689
2025-06-194,275.004,350.004,270.004,320.004,139.2548,317
2025-06-184,280.004,330.004,275.004,300.004,120.0842,964
2025-06-174,315.004,335.004,220.004,280.004,100.9282,284
2025-06-164,380.004,410.004,290.004,315.004,134.4673,826
2025-06-134,310.004,365.004,255.004,355.004,172.78118,750
2025-06-124,310.004,375.004,285.004,330.004,148.8358,822
2025-06-114,305.004,395.004,290.004,305.004,124.8778,576
2025-06-104,250.004,295.004,220.004,285.004,105.7149,072
2025-06-094,280.004,350.004,250.004,275.004,096.1353,422
2025-06-054,220.004,285.004,210.004,250.004,072.1853,911
2025-06-044,140.004,300.004,140.004,210.004,033.8561,418
2025-06-024,200.004,200.004,105.004,160.003,985.9432,114
2025-05-304,190.004,190.004,130.004,150.003,976.3610,811
2025-05-294,135.004,210.004,110.004,170.003,995.5253,484
2025-05-284,100.004,155.004,090.004,100.003,928.4525,921
2025-05-274,090.004,165.004,090.004,100.003,928.4514,519
2025-05-264,115.004,160.004,115.004,120.003,947.6217,634
2025-05-234,155.004,175.004,110.004,120.003,947.6222,656
2025-05-224,175.004,175.004,125.004,140.003,966.7839,577
2025-05-214,160.004,200.004,160.004,180.004,005.1026,773
2025-05-204,110.004,185.004,110.004,160.003,985.9438,850
2025-05-194,185.004,230.004,140.004,140.003,966.78107,880
2025-05-164,215.004,350.004,190.004,250.004,072.18170,704
2025-05-154,255.004,680.004,200.004,210.004,033.851,923,287
2025-05-144,260.004,260.004,200.004,250.004,072.1818,873
2025-05-134,250.004,255.004,195.004,250.004,072.1838,172
2025-05-124,240.004,255.004,185.004,250.004,072.1844,993
2025-05-094,165.004,250.004,165.004,190.004,014.6935,094
2025-05-084,120.004,195.004,120.004,165.003,990.7343,397
2025-05-074,195.004,195.004,110.004,145.003,971.5719,209
2025-05-024,160.004,210.004,115.004,175.004,000.3137,697
2025-04-304,230.004,230.004,125.004,190.004,014.6922,639
2025-04-294,215.004,250.004,165.004,225.004,048.2224,487
2025-04-284,245.004,245.004,185.004,200.004,024.2724,440
2025-04-254,185.004,250.004,175.004,230.004,053.0146,173
2025-04-244,180.004,220.004,130.004,180.004,005.1053,307
← NewerPage 6 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.