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
2025-01-234,490.004,505.004,300.004,300.004,120.08120,199
2025-01-224,555.004,570.004,475.004,485.004,297.3498,405
2025-01-214,540.004,570.004,435.004,555.004,364.41158,547
2025-01-204,515.004,550.004,480.004,535.004,345.2551,516
2025-01-174,575.004,600.004,510.004,515.004,326.0968,149
2025-01-164,550.004,585.004,510.004,575.004,383.5845,813
2025-01-154,555.004,600.004,465.004,500.004,311.7298,850
2025-01-144,585.004,695.004,545.004,565.004,374.00165,893
2025-01-134,630.004,660.004,560.004,580.004,388.3790,090
2025-01-104,595.004,655.004,565.004,630.004,436.2873,266
2025-01-094,630.004,655.004,525.004,610.004,417.11102,318
2025-01-084,785.004,790.004,600.004,610.004,417.11210,764
2025-01-074,685.004,875.004,675.004,740.004,541.67501,703
2025-01-064,940.005,040.004,695.004,710.004,512.93742,715
2025-01-034,695.004,795.004,580.004,795.004,594.37426,276
2025-01-024,455.004,655.004,450.004,650.004,455.44178,134
2024-12-304,360.004,505.004,330.004,475.004,287.76180,975
2024-12-274,525.004,535.004,300.004,365.004,182.36142,311
2024-12-264,460.004,635.004,450.004,495.004,239.85238,464
2024-12-244,555.004,650.004,405.004,435.004,183.26303,243
2024-12-234,450.004,600.004,450.004,490.004,235.14148,090
2024-12-204,535.004,535.004,380.004,420.004,169.11189,950
2024-12-194,530.004,605.004,475.004,540.004,282.30174,116
2024-12-184,590.004,700.004,555.004,685.004,419.07295,216
2024-12-174,645.005,060.004,500.004,685.004,419.073,258,386
2024-12-164,545.004,725.004,455.004,590.004,329.46739,091
2024-12-134,360.004,465.004,340.004,415.004,164.39122,727
2024-12-124,480.004,480.004,295.004,360.004,112.52136,564
2024-12-114,260.004,485.004,260.004,455.004,202.12315,164
2024-12-103,910.004,265.003,910.004,250.004,008.76277,622
2024-12-094,290.004,290.003,910.003,940.003,716.36376,071
2024-12-064,485.004,710.004,110.004,335.004,088.94861,564
2024-12-054,585.004,635.004,410.004,470.004,216.27269,724
2024-12-044,710.004,845.004,480.004,580.004,320.03421,570
2024-12-034,705.004,990.004,620.004,890.004,612.43527,741
2024-12-024,815.005,040.004,670.004,750.004,480.382,185,634
2024-11-294,840.004,845.004,620.004,700.004,433.22628,714
2024-11-285,050.005,090.004,850.004,895.004,617.15584,622
2024-11-275,150.005,580.004,980.005,020.004,735.055,256,630
2024-11-264,810.005,280.004,665.005,110.004,819.9412,761,070
2024-11-254,295.004,440.004,295.004,395.004,145.53185,986
2024-11-224,405.004,465.004,330.004,350.004,103.08278,725
2024-11-214,600.004,640.004,380.004,405.004,154.96471,066
2024-11-204,755.004,840.004,610.004,750.004,480.381,071,225
2024-11-194,580.004,875.004,510.004,670.004,404.921,624,836
2024-11-184,200.005,150.004,200.004,595.004,334.189,127,801
2024-11-154,425.004,480.004,090.004,200.003,961.60670,228
2024-11-144,380.004,645.004,245.004,315.004,070.07656,485
2024-11-134,710.004,750.004,380.004,420.004,169.11733,148
2024-11-124,265.005,030.004,260.004,845.004,569.996,949,377
2024-11-114,355.004,390.004,165.004,215.003,975.75245,947
2024-11-084,420.004,460.004,335.004,355.004,107.80201,837
2024-11-074,405.004,710.004,340.004,365.004,117.23564,448
2024-11-064,500.004,580.004,275.004,365.004,117.23514,981
2024-11-054,575.004,695.004,435.004,455.004,202.12448,736
2024-11-044,730.004,745.004,495.004,495.004,239.85533,377
2024-11-014,620.005,080.004,600.004,780.004,508.682,860,259
2024-10-315,140.005,550.004,655.004,695.004,428.503,389,228
2024-10-305,010.005,240.004,935.005,130.004,838.811,846,095
2024-10-294,700.005,650.004,700.005,050.004,763.359,765,599
← NewerPage 8 of 21 · 1,227 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.