Kocom Co., Ltd. (KOSDAQ:015710)
 3,795.00
 -10.00 (-0.26%)
  At close: Oct 24, 2025
Kocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,815.00 | 3,815.00 | 3,730.00 | 3,730.00 | 3,730.00 | -1.32% | 42,750 | 
| Oct 29, 2025 | 3,805.00 | 3,805.00 | 3,765.00 | 3,780.00 | 3,780.00 | -0.13% | 16,328 | 
| Oct 28, 2025 | 3,795.00 | 3,815.00 | 3,750.00 | 3,785.00 | 3,785.00 | -0.26% | 24,331 | 
| Oct 27, 2025 | 3,825.00 | 3,845.00 | 3,785.00 | 3,795.00 | 3,795.00 | - | 22,323 | 
| Oct 24, 2025 | 3,845.00 | 3,850.00 | 3,795.00 | 3,795.00 | 3,795.00 | -0.26% | 37,855 | 
| Oct 23, 2025 | 3,810.00 | 3,865.00 | 3,805.00 | 3,805.00 | 3,805.00 | -1.04% | 22,605 | 
| Oct 22, 2025 | 3,920.00 | 3,920.00 | 3,805.00 | 3,845.00 | 3,845.00 | -0.13% | 50,669 | 
| Oct 21, 2025 | 3,860.00 | 3,905.00 | 3,850.00 | 3,850.00 | 3,850.00 | -1.16% | 53,738 | 
| Oct 20, 2025 | 3,920.00 | 3,920.00 | 3,860.00 | 3,895.00 | 3,895.00 | -0.13% | 14,635 | 
| Oct 17, 2025 | 3,940.00 | 3,940.00 | 3,880.00 | 3,900.00 | 3,900.00 | -1.76% | 38,327 | 
| Oct 16, 2025 | 3,950.00 | 4,010.00 | 3,935.00 | 3,970.00 | 3,970.00 | -0.50% | 31,016 | 
| Oct 15, 2025 | 3,945.00 | 4,020.00 | 3,900.00 | 3,990.00 | 3,990.00 | 1.27% | 28,940 | 
| Oct 14, 2025 | 3,965.00 | 3,965.00 | 3,885.00 | 3,940.00 | 3,940.00 | -0.13% | 41,812 | 
| Oct 13, 2025 | 3,945.00 | 4,000.00 | 3,880.00 | 3,945.00 | 3,945.00 | -0.13% | 30,414 | 
| Oct 10, 2025 | 3,935.00 | 3,990.00 | 3,920.00 | 3,950.00 | 3,950.00 | 0.13% | 13,316 | 
| Oct 2, 2025 | 3,940.00 | 3,955.00 | 3,890.00 | 3,945.00 | 3,945.00 | 0.90% | 14,344 | 
| Oct 1, 2025 | 3,890.00 | 3,935.00 | 3,860.00 | 3,910.00 | 3,910.00 | 0.77% | 18,806 | 
| Sep 30, 2025 | 3,950.00 | 4,000.00 | 3,850.00 | 3,880.00 | 3,880.00 | -2.27% | 38,811 | 
| Sep 29, 2025 | 3,950.00 | 3,990.00 | 3,930.00 | 3,970.00 | 3,970.00 | 1.02% | 15,260 | 
| Sep 26, 2025 | 3,980.00 | 3,980.00 | 3,900.00 | 3,930.00 | 3,930.00 | -0.88% | 26,515 | 
| Sep 25, 2025 | 4,050.00 | 4,050.00 | 3,950.00 | 3,965.00 | 3,965.00 | -1.25% | 30,749 | 
| Sep 24, 2025 | 4,070.00 | 4,070.00 | 3,990.00 | 4,015.00 | 4,015.00 | -0.86% | 29,911 | 
| Sep 23, 2025 | 4,090.00 | 4,095.00 | 4,030.00 | 4,050.00 | 4,050.00 | -0.86% | 27,032 | 
| Sep 22, 2025 | 4,080.00 | 4,110.00 | 4,065.00 | 4,085.00 | 4,085.00 | 0.12% | 22,177 | 
| Sep 19, 2025 | 4,130.00 | 4,130.00 | 4,065.00 | 4,080.00 | 4,080.00 | -0.61% | 29,790 | 
| Sep 18, 2025 | 4,090.00 | 4,120.00 | 4,070.00 | 4,105.00 | 4,105.00 | 0.49% | 40,035 | 
| Sep 17, 2025 | 4,130.00 | 4,130.00 | 4,065.00 | 4,085.00 | 4,085.00 | -0.85% | 32,993 | 
| Sep 16, 2025 | 4,100.00 | 4,135.00 | 4,090.00 | 4,120.00 | 4,120.00 | 0.49% | 31,242 | 
| Sep 15, 2025 | 4,120.00 | 4,165.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.49% | 29,089 | 
| Sep 12, 2025 | 4,150.00 | 4,150.00 | 4,090.00 | 4,120.00 | 4,120.00 | -0.12% | 26,688 | 
| Sep 11, 2025 | 4,175.00 | 4,175.00 | 4,105.00 | 4,125.00 | 4,125.00 | -0.24% | 32,986 | 
| Sep 10, 2025 | 4,125.00 | 4,155.00 | 4,080.00 | 4,135.00 | 4,135.00 | 0.98% | 33,770 | 
| Sep 9, 2025 | 4,095.00 | 4,130.00 | 4,060.00 | 4,095.00 | 4,095.00 | - | 43,621 | 
| Sep 8, 2025 | 4,065.00 | 4,110.00 | 4,030.00 | 4,095.00 | 4,095.00 | 0.99% | 29,594 | 
| Sep 5, 2025 | 4,100.00 | 4,115.00 | 4,045.00 | 4,055.00 | 4,055.00 | -0.12% | 51,066 | 
| Sep 4, 2025 | 4,055.00 | 4,190.00 | 3,995.00 | 4,060.00 | 4,060.00 | 0.50% | 164,831 | 
| Sep 3, 2025 | 4,030.00 | 4,065.00 | 3,980.00 | 4,040.00 | 4,040.00 | -0.37% | 41,075 | 
| Sep 2, 2025 | 4,050.00 | 4,090.00 | 3,955.00 | 4,055.00 | 4,055.00 | 0.25% | 27,261 | 
| Sep 1, 2025 | 4,095.00 | 4,095.00 | 3,995.00 | 4,045.00 | 4,045.00 | -0.61% | 32,315 | 
| Aug 29, 2025 | 4,070.00 | 4,090.00 | 4,035.00 | 4,070.00 | 4,070.00 | - | 18,659 | 
| Aug 28, 2025 | 4,020.00 | 4,150.00 | 4,000.00 | 4,070.00 | 4,070.00 | 1.37% | 58,187 | 
| Aug 27, 2025 | 4,040.00 | 4,050.00 | 3,995.00 | 4,015.00 | 4,015.00 | -0.12% | 24,433 | 
| Aug 26, 2025 | 4,025.00 | 4,065.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.25% | 54,550 | 
| Aug 25, 2025 | 3,990.00 | 4,390.00 | 3,990.00 | 4,030.00 | 4,030.00 | 1.00% | 824,969 | 
| Aug 22, 2025 | 4,000.00 | 4,025.00 | 3,955.00 | 3,990.00 | 3,990.00 | -0.25% | 25,738 | 
| Aug 21, 2025 | 4,055.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.50% | 11,292 | 
| Aug 20, 2025 | 3,995.00 | 4,065.00 | 3,910.00 | 4,020.00 | 4,020.00 | 0.63% | 33,262 | 
| Aug 19, 2025 | 3,990.00 | 4,025.00 | 3,980.00 | 3,995.00 | 3,995.00 | -0.37% | 22,495 | 
| Aug 18, 2025 | 4,080.00 | 4,080.00 | 4,005.00 | 4,010.00 | 4,010.00 | -2.08% | 17,909 | 
| Aug 14, 2025 | 4,095.00 | 4,120.00 | 4,070.00 | 4,095.00 | 4,095.00 | -0.24% | 15,837 |