Oricom Inc. (KOSDAQ:010470)
South Korea · Delayed Price · Currency is KRW 5,080.00
-210.00 (-3.97%)
At close: Jun 4, 2026
Oricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,080.00 | 5,150.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.59% | 43,986 |
| Jun 4, 2026 | 5,290.00 | 5,290.00 | 5,010.00 | 5,080.00 | 5,080.00 | -3.97% | 49,139 |
| Jun 2, 2026 | 5,130.00 | 5,290.00 | 5,020.00 | 5,290.00 | 5,290.00 | 0.57% | 23,610 |
| Jun 1, 2026 | 5,330.00 | 5,420.00 | 5,070.00 | 5,260.00 | 5,260.00 | -1.31% | 77,712 |
| May 29, 2026 | 5,390.00 | 5,500.00 | 5,320.00 | 5,330.00 | 5,330.00 | -1.48% | 12,827 |
| May 28, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.28% | 20,937 |
| May 27, 2026 | 5,630.00 | 5,630.00 | 5,450.00 | 5,480.00 | 5,480.00 | -2.66% | 21,113 |
| May 26, 2026 | 5,770.00 | 5,770.00 | 5,570.00 | 5,630.00 | 5,630.00 | -0.18% | 18,863 |
| May 22, 2026 | 5,690.00 | 5,690.00 | 5,510.00 | 5,640.00 | 5,640.00 | 1.81% | 11,321 |
| May 21, 2026 | 5,490.00 | 5,630.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.91% | 21,029 |
| May 20, 2026 | 5,650.00 | 5,650.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.08% | 16,320 |
| May 19, 2026 | 5,740.00 | 5,750.00 | 5,510.00 | 5,550.00 | 5,550.00 | -2.80% | 35,385 |
| May 18, 2026 | 5,770.00 | 5,780.00 | 5,600.00 | 5,710.00 | 5,710.00 | -1.04% | 17,900 |
| May 15, 2026 | 5,740.00 | 5,880.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.05% | 32,282 |
| May 14, 2026 | 5,660.00 | 5,740.00 | 5,600.00 | 5,710.00 | 5,710.00 | 0.35% | 21,341 |
| May 13, 2026 | 5,700.00 | 5,830.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.53% | 13,853 |
| May 12, 2026 | 5,760.00 | 5,770.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.74% | 36,185 |
| May 11, 2026 | 5,840.00 | 5,840.00 | 5,720.00 | 5,760.00 | 5,760.00 | -1.87% | 19,401 |
| May 8, 2026 | 5,880.00 | 5,910.00 | 5,780.00 | 5,870.00 | 5,870.00 | -0.34% | 11,073 |
| May 7, 2026 | 5,940.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,890.00 | -0.34% | 14,806 |
| May 6, 2026 | 6,060.00 | 6,060.00 | 5,860.00 | 5,910.00 | 5,910.00 | -2.48% | 48,919 |
| May 4, 2026 | 6,060.00 | 6,130.00 | 6,030.00 | 6,060.00 | 6,060.00 | - | 19,257 |
| Apr 30, 2026 | 6,090.00 | 6,090.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.49% | 37,372 |
| Apr 29, 2026 | 6,090.00 | 6,110.00 | 6,020.00 | 6,090.00 | 6,090.00 | - | 27,901 |
| Apr 28, 2026 | 6,190.00 | 6,190.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.16% | 14,314 |
| Apr 27, 2026 | 6,080.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.49% | 52,906 |
| Apr 24, 2026 | 6,010.00 | 6,090.00 | 6,000.00 | 6,070.00 | 6,070.00 | 0.83% | 17,786 |
| Apr 23, 2026 | 6,170.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 24,269 |
| Apr 22, 2026 | 6,120.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,130.00 | -0.16% | 31,633 |
| Apr 21, 2026 | 6,170.00 | 6,170.00 | 6,070.00 | 6,140.00 | 6,140.00 | - | 34,663 |
| Apr 20, 2026 | 6,080.00 | 6,190.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.99% | 35,663 |
| Apr 17, 2026 | 6,100.00 | 6,120.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.50% | 19,421 |
| Apr 16, 2026 | 6,090.00 | 6,090.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.83% | 23,016 |
| Apr 15, 2026 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 1.01% | 29,420 |
| Apr 14, 2026 | 5,940.00 | 5,960.00 | 5,910.00 | 5,940.00 | 5,940.00 | 0.51% | 20,506 |
| Apr 13, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | - | 5,271 |
| Apr 10, 2026 | 5,910.00 | 5,950.00 | 5,820.00 | 5,910.00 | 5,910.00 | 0.34% | 10,731 |
| Apr 9, 2026 | 5,830.00 | 5,890.00 | 5,760.00 | 5,890.00 | 5,890.00 | 1.03% | 10,450 |
| Apr 8, 2026 | 5,770.00 | 5,830.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.22% | 20,134 |
| Apr 7, 2026 | 5,670.00 | 5,760.00 | 5,630.00 | 5,760.00 | 5,760.00 | 1.59% | 8,854 |
| Apr 6, 2026 | 5,780.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.39% | 12,577 |
| Apr 3, 2026 | 5,740.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 0.35% | 12,353 |
| Apr 2, 2026 | 6,060.00 | 6,060.00 | 5,720.00 | 5,730.00 | 5,730.00 | -1.38% | 64,879 |
| Apr 1, 2026 | 5,990.00 | 6,080.00 | 5,920.00 | 6,080.00 | 5,810.00 | 2.36% | 53,059 |
| Mar 31, 2026 | 5,940.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,676.22 | -0.67% | 13,478 |
| Mar 30, 2026 | 6,020.00 | 6,020.00 | 5,850.00 | 5,980.00 | 5,714.44 | -0.83% | 25,952 |
| Mar 27, 2026 | 5,990.00 | 6,050.00 | 5,880.00 | 6,030.00 | 5,762.22 | 0.67% | 17,688 |
| Mar 26, 2026 | 5,990.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,724.00 | -0.17% | 12,532 |
| Mar 25, 2026 | 5,970.00 | 6,070.00 | 5,940.00 | 6,000.00 | 5,733.55 | 1.01% | 35,379 |
| Mar 24, 2026 | 5,840.00 | 5,950.00 | 5,840.00 | 5,940.00 | 5,676.22 | 1.71% | 22,540 |