Oricom Inc. (KOSDAQ:010470)
South Korea · Delayed Price · Currency is KRW 4,780.00
-10.00 (-0.21%)
At close: Nov 4, 2026
Oricom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,815.00 | 4,815.00 | 4,720.00 | 4,780.00 | 4,780.00 | -0.21% | 3,444 |
| Nov 3, 2026 | 4,830.00 | 4,830.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.52% | 2,408 |
| Nov 2, 2026 | 4,800.00 | 4,815.00 | 4,790.00 | 4,815.00 | 4,815.00 | 0.31% | 2,899 |
| Oct 30, 2026 | 4,860.00 | 4,860.00 | 4,720.00 | 4,800.00 | 4,800.00 | -1.74% | 6,919 |
| Oct 29, 2026 | 4,860.00 | 4,895.00 | 4,760.00 | 4,885.00 | 4,885.00 | 0.51% | 6,085 |
| Oct 28, 2026 | 4,790.00 | 4,910.00 | 4,790.00 | 4,860.00 | 4,860.00 | 0.41% | 343 |
| Oct 27, 2026 | 4,840.00 | 4,860.00 | 4,790.00 | 4,840.00 | 4,840.00 | - | 1,320 |
| Oct 26, 2026 | 4,845.00 | 4,845.00 | 4,745.00 | 4,840.00 | 4,840.00 | -0.10% | 2,146 |
| Oct 23, 2026 | 4,920.00 | 4,920.00 | 4,755.00 | 4,845.00 | 4,845.00 | -0.82% | 4,804 |
| Oct 22, 2026 | 4,865.00 | 4,885.00 | 4,790.00 | 4,885.00 | 4,885.00 | 0.41% | 3,306 |
| Oct 21, 2026 | 4,980.00 | 4,980.00 | 4,790.00 | 4,865.00 | 4,865.00 | -0.51% | 5,140 |
| Oct 20, 2026 | 4,950.00 | 4,950.00 | 4,770.00 | 4,890.00 | 4,890.00 | -0.91% | 5,212 |
| Oct 19, 2026 | 4,910.00 | 4,940.00 | 4,815.00 | 4,935.00 | 4,935.00 | 0.41% | 8,612 |
| Oct 16, 2026 | 5,040.00 | 5,060.00 | 4,915.00 | 4,915.00 | 4,915.00 | -1.60% | 12,146 |
| Oct 15, 2026 | 5,010.00 | 5,080.00 | 4,840.00 | 4,995.00 | 4,995.00 | -0.30% | 4,707 |
| Oct 14, 2026 | 5,030.00 | 5,070.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.40% | 939 |
| Oct 13, 2026 | 4,860.00 | 5,050.00 | 4,860.00 | 5,030.00 | 5,030.00 | 0.70% | 4,949 |
| Oct 12, 2026 | 5,080.00 | 5,080.00 | 4,940.00 | 4,995.00 | 4,995.00 | -1.28% | 7,208 |
| Oct 8, 2026 | 5,090.00 | 5,140.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.59% | 4,701 |
| Oct 7, 2026 | 5,100.00 | 5,150.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.59% | 3,392 |
| Oct 6, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.80% | 5,050 |
| Oct 2, 2026 | 5,040.00 | 5,040.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.50% | 2,556 |
| Oct 1, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,995.00 | -0.30% | 3,953 |
| Sep 30, 2026 | 5,060.00 | 5,060.00 | 4,950.00 | 5,010.00 | 5,010.00 | -0.40% | 1,767 |
| Sep 29, 2026 | 5,060.00 | 5,060.00 | 4,980.00 | 5,030.00 | 5,030.00 | - | 2,501 |
| Sep 28, 2026 | 5,030.00 | 5,040.00 | 4,945.00 | 5,030.00 | 5,030.00 | 1.00% | 4,225 |
| Sep 23, 2026 | 4,940.00 | 5,000.00 | 4,940.00 | 4,980.00 | 4,980.00 | 0.81% | 2,712 |
| Sep 22, 2026 | 4,900.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.82% | 2,155 |
| Sep 21, 2026 | 4,925.00 | 4,975.00 | 4,865.00 | 4,900.00 | 4,900.00 | 0.10% | 1,880 |
| Sep 18, 2026 | 4,940.00 | 5,000.00 | 4,895.00 | 4,895.00 | 4,895.00 | -0.71% | 16,326 |
| Sep 17, 2026 | 5,010.00 | 5,010.00 | 4,895.00 | 4,930.00 | 4,930.00 | 0.20% | 2,397 |
| Sep 16, 2026 | 4,910.00 | 5,010.00 | 4,870.00 | 4,920.00 | 4,920.00 | 0.41% | 1,631 |
| Sep 15, 2026 | 4,960.00 | 5,010.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.20% | 2,434 |
| Sep 14, 2026 | 4,880.00 | 5,030.00 | 4,880.00 | 5,010.00 | 5,010.00 | 2.66% | 11,983 |
| Sep 11, 2026 | 4,855.00 | 4,895.00 | 4,820.00 | 4,880.00 | 4,880.00 | 0.51% | 1,708 |
| Sep 10, 2026 | 4,810.00 | 4,910.00 | 4,810.00 | 4,855.00 | 4,855.00 | 0.94% | 1,822 |
| Sep 9, 2026 | 4,885.00 | 4,900.00 | 4,805.00 | 4,810.00 | 4,810.00 | -1.94% | 3,951 |
| Sep 8, 2026 | 4,900.00 | 4,910.00 | 4,795.00 | 4,905.00 | 4,905.00 | 0.10% | 6,848 |
| Sep 7, 2026 | 4,850.00 | 4,900.00 | 4,810.00 | 4,900.00 | 4,900.00 | 1.03% | 2,151 |
| Sep 4, 2026 | 4,835.00 | 4,875.00 | 4,835.00 | 4,850.00 | 4,850.00 | 0.31% | 1,246 |
| Sep 3, 2026 | 4,835.00 | 4,880.00 | 4,790.00 | 4,835.00 | 4,835.00 | - | 7,408 |
| Sep 2, 2026 | 4,800.00 | 4,850.00 | 4,745.00 | 4,835.00 | 4,835.00 | 0.73% | 2,194 |
| Sep 1, 2026 | 4,725.00 | 4,800.00 | 4,725.00 | 4,800.00 | 4,800.00 | 1.59% | 2,993 |
| Aug 31, 2026 | 4,750.00 | 4,760.00 | 4,710.00 | 4,725.00 | 4,725.00 | -0.53% | 5,209 |
| Aug 28, 2026 | 4,710.00 | 4,750.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.85% | 1,812 |
| Aug 27, 2026 | 4,745.00 | 4,760.00 | 4,705.00 | 4,710.00 | 4,710.00 | -0.74% | 2,764 |
| Aug 26, 2026 | 4,710.00 | 4,760.00 | 4,710.00 | 4,745.00 | 4,745.00 | 0.74% | 1,591 |
| Aug 25, 2026 | 4,680.00 | 4,730.00 | 4,665.00 | 4,710.00 | 4,710.00 | 0.64% | 2,142 |
| Aug 24, 2026 | 4,730.00 | 4,755.00 | 4,610.00 | 4,680.00 | 4,680.00 | -1.06% | 5,068 |
| Aug 21, 2026 | 4,760.00 | 4,760.00 | 4,670.00 | 4,730.00 | 4,730.00 | -0.63% | 4,966 |