Oricom Inc. (KOSDAQ:010470)
South Korea · Delayed Price · Currency is KRW 5,770.00
+60.00 (1.05%)
At close: May 15, 2026
Oricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,740.00 | 5,880.00 | 5,650.00 | 5,770.00 | - | 1.05% | 32,282 |
| May 14, 2026 | 5,660.00 | 5,740.00 | 5,600.00 | 5,710.00 | - | 0.35% | 21,341 |
| May 13, 2026 | 5,700.00 | 5,830.00 | 5,600.00 | 5,690.00 | - | 0.53% | 13,853 |
| May 12, 2026 | 5,760.00 | 5,770.00 | 5,650.00 | 5,660.00 | - | -1.74% | 36,185 |
| May 11, 2026 | 5,840.00 | 5,840.00 | 5,720.00 | 5,760.00 | - | -1.87% | 19,401 |
| May 8, 2026 | 5,880.00 | 5,910.00 | 5,780.00 | 5,870.00 | - | -0.34% | 11,073 |
| May 7, 2026 | 5,940.00 | 5,940.00 | 5,800.00 | 5,890.00 | - | -0.34% | 14,806 |
| May 6, 2026 | 6,060.00 | 6,060.00 | 5,860.00 | 5,910.00 | - | -2.48% | 48,919 |
| May 4, 2026 | 6,060.00 | 6,130.00 | 6,030.00 | 6,060.00 | - | - | 19,257 |
| Apr 30, 2026 | 6,090.00 | 6,090.00 | 6,010.00 | 6,060.00 | - | -0.49% | 37,372 |
| Apr 29, 2026 | 6,090.00 | 6,110.00 | 6,020.00 | 6,090.00 | - | - | 27,901 |
| Apr 28, 2026 | 6,190.00 | 6,190.00 | 6,060.00 | 6,090.00 | - | -0.16% | 14,314 |
| Apr 27, 2026 | 6,080.00 | 6,150.00 | 6,030.00 | 6,100.00 | - | 0.49% | 52,906 |
| Apr 24, 2026 | 6,010.00 | 6,090.00 | 6,000.00 | 6,070.00 | - | 0.83% | 17,786 |
| Apr 23, 2026 | 6,170.00 | 6,170.00 | 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 | - | -0.16% | 31,633 |
| Apr 21, 2026 | 6,170.00 | 6,170.00 | 6,070.00 | 6,140.00 | - | - | 34,663 |
| Apr 20, 2026 | 6,080.00 | 6,190.00 | 6,040.00 | 6,140.00 | - | 0.99% | 35,663 |
| Apr 17, 2026 | 6,100.00 | 6,120.00 | 6,040.00 | 6,080.00 | - | 0.50% | 19,421 |
| Apr 16, 2026 | 6,090.00 | 6,090.00 | 5,980.00 | 6,050.00 | - | 0.83% | 23,016 |
| Apr 15, 2026 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | - | 1.01% | 29,420 |
| Apr 14, 2026 | 5,940.00 | 5,960.00 | 5,910.00 | 5,940.00 | - | 0.51% | 20,506 |
| Apr 13, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,910.00 | - | - | 5,271 |
| Apr 10, 2026 | 5,910.00 | 5,950.00 | 5,820.00 | 5,910.00 | - | 0.34% | 10,731 |
| Apr 9, 2026 | 5,830.00 | 5,890.00 | 5,760.00 | 5,890.00 | - | 1.03% | 10,450 |
| Apr 8, 2026 | 5,770.00 | 5,830.00 | 5,740.00 | 5,830.00 | - | 1.22% | 20,134 |
| Apr 7, 2026 | 5,670.00 | 5,760.00 | 5,630.00 | 5,760.00 | - | 1.59% | 8,854 |
| Apr 6, 2026 | 5,780.00 | 5,790.00 | 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 | - | 0.35% | 12,353 |
| Apr 2, 2026 | 6,060.00 | 6,060.00 | 5,720.00 | 5,730.00 | - | -5.76% | 64,879 |
| Apr 1, 2026 | 5,990.00 | 6,080.00 | 5,920.00 | 6,080.00 | - | 2.36% | 53,059 |
| Mar 31, 2026 | 5,940.00 | 6,000.00 | 5,910.00 | 5,940.00 | - | -0.67% | 13,478 |
| Mar 30, 2026 | 6,020.00 | 6,020.00 | 5,850.00 | 5,980.00 | - | -0.83% | 25,952 |
| Mar 27, 2026 | 5,990.00 | 6,050.00 | 5,880.00 | 6,030.00 | - | 0.67% | 17,688 |
| Mar 26, 2026 | 5,990.00 | 6,010.00 | 5,940.00 | 5,990.00 | - | -0.17% | 12,532 |
| Mar 25, 2026 | 5,970.00 | 6,070.00 | 5,940.00 | 6,000.00 | - | 1.01% | 35,379 |
| Mar 24, 2026 | 5,840.00 | 5,950.00 | 5,840.00 | 5,940.00 | - | 1.71% | 22,540 |
| Mar 23, 2026 | 5,860.00 | 6,000.00 | 5,810.00 | 5,840.00 | - | -1.35% | 19,375 |
| Mar 20, 2026 | 5,920.00 | 5,960.00 | 5,880.00 | 5,920.00 | - | 0.34% | 12,724 |
| Mar 19, 2026 | 5,860.00 | 5,930.00 | 5,860.00 | 5,900.00 | - | - | 10,092 |
| Mar 18, 2026 | 5,830.00 | 5,930.00 | 5,830.00 | 5,900.00 | - | 1.20% | 14,105 |
| Mar 17, 2026 | 5,810.00 | 5,860.00 | 5,810.00 | 5,830.00 | - | -0.34% | 13,430 |
| Mar 16, 2026 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | - | -0.17% | 8,497 |
| Mar 13, 2026 | 5,840.00 | 5,890.00 | 5,710.00 | 5,860.00 | - | 0.86% | 5,397 |
| Mar 12, 2026 | 5,830.00 | 5,830.00 | 5,710.00 | 5,810.00 | - | -0.34% | 10,690 |
| Mar 11, 2026 | 5,690.00 | 5,830.00 | 5,690.00 | 5,830.00 | - | 1.92% | 18,135 |
| Mar 10, 2026 | 5,740.00 | 5,760.00 | 5,650.00 | 5,720.00 | - | 1.24% | 11,701 |
| Mar 9, 2026 | 5,610.00 | 5,700.00 | 5,520.00 | 5,650.00 | - | -0.88% | 24,522 |
| Mar 6, 2026 | 5,720.00 | 5,810.00 | 5,610.00 | 5,700.00 | - | 0.71% | 21,606 |
| Mar 5, 2026 | 5,520.00 | 5,720.00 | 5,520.00 | 5,660.00 | - | 3.47% | 29,421 |