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
2024-10-284,660.004,850.004,615.004,670.004,404.92943,184
2024-10-255,120.005,200.004,695.004,790.004,518.113,829,121
2024-10-244,725.005,570.004,695.004,925.004,645.4513,586,760
2024-10-234,380.005,150.004,315.004,490.004,235.1417,604,420
2024-10-224,030.004,540.003,905.004,255.004,013.485,866,286
2024-10-214,045.004,190.003,970.004,030.003,801.25367,913
2024-10-184,040.004,200.003,945.004,030.003,801.25674,433
2024-10-174,180.004,375.004,050.004,085.003,853.13653,823
2024-10-164,330.005,080.004,240.004,250.004,008.769,090,338
2024-10-154,550.004,605.004,235.004,270.004,027.631,521,119
2024-10-143,990.004,805.003,900.004,670.004,404.9212,412,950
2024-10-114,020.004,020.003,820.003,830.003,612.60149,191
2024-10-104,160.004,160.003,970.004,020.003,791.82145,707
2024-10-084,095.004,115.003,965.003,965.003,739.9469,282
2024-10-073,980.004,145.003,960.004,070.003,838.98135,639
2024-10-044,000.004,100.003,980.003,980.003,754.09111,415
2024-10-024,085.004,190.003,900.004,015.003,787.10240,948
2024-09-304,210.004,450.004,070.004,125.003,890.86735,458
2024-09-274,150.004,270.004,100.004,125.003,890.86198,907
2024-09-264,265.004,360.004,160.004,160.003,923.87424,868
2024-09-254,200.004,375.004,070.004,200.003,961.60933,338
2024-09-244,155.004,485.004,055.004,145.003,909.721,483,645
2024-09-234,155.004,445.004,060.004,135.003,900.291,122,220
2024-09-204,620.004,620.004,150.004,150.003,914.441,425,605
2024-09-193,760.004,715.003,635.004,455.004,202.1210,766,580
2024-09-133,880.003,910.003,655.003,760.003,546.57408,663
2024-09-123,795.003,965.003,785.003,840.003,622.03574,693
2024-09-114,185.004,220.003,820.003,850.003,631.471,460,825
2024-09-103,330.004,290.003,320.004,290.004,046.496,712,571
2024-09-093,210.003,365.003,200.003,300.003,112.6817,885
2024-09-063,435.003,435.003,320.003,345.003,155.1314,317
2024-09-053,370.003,480.003,370.003,400.003,207.0121,775
2024-09-043,430.003,430.003,350.003,380.003,188.1425,394
2024-09-033,490.003,520.003,465.003,470.003,273.0320,983
2024-09-023,540.003,540.003,465.003,485.003,287.1818,689
2024-08-303,535.003,555.003,400.003,540.003,339.0617,479
2024-08-293,520.003,545.003,470.003,535.003,334.358,033
2024-08-283,575.003,580.003,520.003,540.003,339.065,790
2024-08-273,460.003,580.003,450.003,555.003,353.2122,049
2024-08-263,650.003,650.003,545.003,560.003,357.9312,913
2024-08-233,650.003,675.003,605.003,620.003,414.527,329
2024-08-223,700.003,710.003,630.003,685.003,475.838,881
2024-08-213,680.003,700.003,640.003,695.003,485.268,210
2024-08-203,650.003,700.003,630.003,685.003,475.8313,845
2024-08-193,720.003,740.003,640.003,655.003,447.5321,196
2024-08-163,725.003,725.003,675.003,720.003,508.8411,272
2024-08-143,690.003,735.003,650.003,720.003,508.8423,345
2024-08-133,690.003,710.003,625.003,690.003,480.5516,316
2024-08-123,695.003,720.003,500.003,705.003,494.7023,206
2024-08-093,610.003,710.003,585.003,685.003,475.8315,426
2024-08-083,630.003,645.003,540.003,580.003,376.7910,807
2024-08-073,510.003,675.003,450.003,650.003,442.8234,708
2024-08-063,340.003,585.003,340.003,540.003,339.0664,680
2024-08-053,820.003,820.003,340.003,415.003,221.16134,264
2024-08-023,815.003,845.003,730.003,825.003,607.8870,099
2024-08-013,825.003,865.003,800.003,845.003,626.7535,497
2024-07-313,760.003,870.003,760.003,795.003,579.5953,931
2024-07-303,885.004,490.003,760.003,770.003,556.011,617,271
2024-07-293,850.003,900.003,835.003,880.003,659.7613,008
2024-07-263,820.003,880.003,785.003,840.003,622.0322,112
← NewerPage 9 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.