Oricom Inc. (KOSDAQ:010470)
South Korea · Delayed Price · Currency is KRW 4,615.00
+170.00 (3.82%)
At close: Jun 29, 2026
Oricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4,525.00 | 4,530.00 | 4,255.00 | 4,445.00 | 4,445.00 | -1.22% | 38,357 |
| Jun 25, 2026 | 4,565.00 | 4,570.00 | 4,465.00 | 4,500.00 | 4,500.00 | -1.53% | 10,047 |
| Jun 24, 2026 | 4,550.00 | 4,650.00 | 4,445.00 | 4,570.00 | 4,570.00 | -1.19% | 24,333 |
| Jun 23, 2026 | 4,790.00 | 4,790.00 | 4,560.00 | 4,625.00 | 4,625.00 | -3.44% | 28,122 |
| Jun 22, 2026 | 4,965.00 | 4,965.00 | 4,715.00 | 4,790.00 | 4,790.00 | -3.52% | 17,838 |
| Jun 19, 2026 | 4,900.00 | 5,000.00 | 4,750.00 | 4,965.00 | 4,965.00 | 0.51% | 23,927 |
| Jun 18, 2026 | 5,030.00 | 5,050.00 | 4,890.00 | 4,940.00 | 4,940.00 | -1.79% | 7,957 |
| Jun 17, 2026 | 4,995.00 | 5,030.00 | 4,945.00 | 5,030.00 | 5,030.00 | 1.11% | 8,916 |
| Jun 16, 2026 | 4,945.00 | 5,000.00 | 4,945.00 | 4,975.00 | 4,975.00 | 0.61% | 6,168 |
| Jun 15, 2026 | 4,935.00 | 5,010.00 | 4,895.00 | 4,945.00 | 4,945.00 | 0.71% | 11,864 |
| Jun 12, 2026 | 4,825.00 | 4,940.00 | 4,800.00 | 4,910.00 | 4,910.00 | 3.81% | 14,429 |
| Jun 11, 2026 | 4,880.00 | 4,880.00 | 4,630.00 | 4,730.00 | 4,730.00 | -3.07% | 65,119 |
| Jun 10, 2026 | 4,835.00 | 4,880.00 | 4,715.00 | 4,880.00 | 4,880.00 | 0.10% | 26,858 |
| Jun 9, 2026 | 4,725.00 | 4,990.00 | 4,725.00 | 4,875.00 | 4,875.00 | 1.56% | 16,171 |
| Jun 8, 2026 | 4,940.00 | 4,965.00 | 4,760.00 | 4,800.00 | 4,800.00 | -4.95% | 31,150 |
| 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 |