Kocom Co., Ltd. (KOSDAQ:015710)
3,945.00
+35.00 (0.90%)
At close: Oct 2, 2025
Kocom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,935.00 | 3,990.00 | 3,920.00 | 3,950.00 | 3,950.00 | 0.13% | 13,270 |
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 |
Aug 13, 2025 | 4,095.00 | 4,145.00 | 4,055.00 | 4,105.00 | 4,105.00 | 0.24% | 21,344 |
Aug 12, 2025 | 4,130.00 | 4,145.00 | 4,070.00 | 4,095.00 | 4,095.00 | -0.85% | 16,901 |
Aug 11, 2025 | 4,100.00 | 4,140.00 | 4,085.00 | 4,130.00 | 4,130.00 | 0.85% | 24,973 |
Aug 8, 2025 | 4,070.00 | 4,100.00 | 4,070.00 | 4,095.00 | 4,095.00 | - | 13,979 |
Aug 7, 2025 | 4,100.00 | 4,100.00 | 4,060.00 | 4,095.00 | 4,095.00 | - | 8,275 |
Aug 6, 2025 | 4,095.00 | 4,115.00 | 4,050.00 | 4,095.00 | 4,095.00 | 0.24% | 9,286 |
Aug 5, 2025 | 4,060.00 | 4,115.00 | 4,050.00 | 4,085.00 | 4,085.00 | 0.62% | 26,276 |
Aug 4, 2025 | 4,035.00 | 4,070.00 | 3,965.00 | 4,060.00 | 4,060.00 | 1.00% | 22,875 |
Aug 1, 2025 | 4,090.00 | 4,115.00 | 3,995.00 | 4,020.00 | 4,020.00 | -2.31% | 37,833 |
Jul 31, 2025 | 4,130.00 | 4,135.00 | 4,095.00 | 4,115.00 | 4,115.00 | -0.36% | 19,102 |
Jul 30, 2025 | 4,120.00 | 4,150.00 | 4,100.00 | 4,130.00 | 4,130.00 | 0.24% | 13,366 |
Jul 29, 2025 | 4,100.00 | 4,140.00 | 4,055.00 | 4,120.00 | 4,120.00 | -0.12% | 21,799 |
Jul 28, 2025 | 4,190.00 | 4,235.00 | 4,105.00 | 4,125.00 | 4,125.00 | -2.60% | 31,940 |
Jul 25, 2025 | 4,235.00 | 4,240.00 | 4,180.00 | 4,235.00 | 4,235.00 | 0.47% | 33,196 |