Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 015710.KQ stock page

Kocom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,180.004,220.004,130.004,180.004,005.1053,307
2025-04-234,130.004,215.004,130.004,200.004,024.2768,538
2025-04-224,170.004,170.004,090.004,120.003,947.6237,135
2025-04-214,150.004,185.004,130.004,180.004,005.1034,884
2025-04-184,135.004,180.004,090.004,150.003,976.3639,583
2025-04-174,060.004,210.004,060.004,140.003,966.78141,356
2025-04-164,055.004,115.004,025.004,040.003,870.9642,351
2025-04-154,010.004,085.004,005.004,080.003,909.2931,921
2025-04-143,985.004,055.003,980.004,050.003,880.5442,201
2025-04-113,895.003,990.003,810.003,980.003,813.4745,334
2025-04-103,930.003,935.003,780.003,925.003,760.7785,429
2025-04-093,800.003,910.003,655.003,710.003,554.7755,384
2025-04-083,720.003,940.003,720.003,875.003,712.8772,343
2025-04-073,870.003,870.003,685.003,715.003,559.5688,712
2025-04-043,780.003,975.003,760.003,915.003,751.1962,592
2025-04-033,740.003,850.003,740.003,820.003,660.1745,630
2025-04-023,885.004,000.003,825.003,840.003,679.3350,816
2025-04-013,730.003,940.003,720.003,865.003,703.2886,917
2025-03-313,715.003,870.003,715.003,730.003,573.93106,103
2025-03-283,995.003,995.003,895.003,900.003,736.8256,441
2025-03-273,990.004,035.003,920.003,995.003,827.8541,655
2025-03-264,005.004,035.003,955.004,000.003,832.6457,076
2025-03-254,070.004,115.003,970.003,985.003,818.26118,860
2025-03-243,990.004,360.003,955.004,110.003,938.03791,651
2025-03-213,970.004,030.003,915.003,955.003,789.5249,967
2025-03-203,985.004,015.003,960.003,965.003,799.1046,480
2025-03-194,015.004,035.003,985.004,000.003,832.6423,799
2025-03-184,040.004,060.004,015.004,030.003,861.3816,667
2025-03-174,030.004,070.004,015.004,015.003,847.0135,204
2025-03-144,015.004,075.004,015.004,055.003,885.3331,592
2025-03-134,090.004,140.004,040.004,045.003,875.7541,789
2025-03-124,060.004,175.004,060.004,095.003,923.6621,174
2025-03-113,935.004,125.003,935.004,095.003,923.6653,726
2025-03-104,175.004,180.004,060.004,155.003,981.1559,226
2025-03-074,180.004,230.004,130.004,175.004,000.3145,963
2025-03-064,175.004,275.004,135.004,220.004,043.4351,291
2025-03-054,065.004,205.004,065.004,190.004,014.6945,463
2025-03-044,225.004,240.003,910.004,120.003,947.6273,222
2025-02-284,205.004,230.004,105.004,125.003,952.4159,046
2025-02-274,335.004,395.004,245.004,245.004,067.3858,532
2025-02-264,325.004,390.004,280.004,375.004,191.9528,365
2025-02-254,385.004,430.004,350.004,360.004,177.5751,722
2025-02-244,405.004,405.004,315.004,385.004,201.5330,827
2025-02-214,440.004,440.004,360.004,410.004,225.4821,154
2025-02-204,480.004,480.004,385.004,415.004,230.2748,639
2025-02-194,465.004,475.004,390.004,455.004,268.6061,769
2025-02-184,475.004,480.004,410.004,465.004,278.1859,427
2025-02-174,340.004,445.004,305.004,430.004,244.6495,046
2025-02-144,380.004,385.004,310.004,340.004,158.4184,389
2025-02-134,250.004,400.004,190.004,380.004,196.74202,259
2025-02-124,275.004,275.004,190.004,210.004,033.8556,893
2025-02-114,270.004,310.004,225.004,245.004,067.3874,445
2025-02-104,170.004,275.004,130.004,245.004,067.3829,238
2025-02-074,265.004,290.004,175.004,210.004,033.8550,352
2025-02-064,290.004,350.004,250.004,265.004,086.5556,492
2025-02-054,255.004,305.004,215.004,290.004,110.5031,828
2025-02-044,190.004,285.004,175.004,235.004,057.8047,246
2025-02-034,105.004,220.004,090.004,190.004,014.6971,514
2025-01-314,295.004,315.004,200.004,285.004,105.7133,382
2025-01-244,295.004,365.004,270.004,335.004,153.6233,714
← NewerPage 7 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.