Skip to main content
logo
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,030.00
+40.00 (1.00%)
At close: Aug 25, 2025, 3:30 PM KST

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,020.004,150.004,000.004,070.00-1.37%62,991
Aug 27, 20254,040.004,050.003,995.004,015.00--0.12%24,433
Aug 26, 20254,025.004,065.003,990.004,020.00--0.25%54,550
Aug 25, 20253,990.004,390.003,990.004,030.00-1.00%824,969
Aug 22, 20254,000.004,025.003,955.003,990.00--0.25%25,738
Aug 21, 20254,055.004,100.004,000.004,000.00--0.50%11,292
Aug 20, 20253,995.004,065.003,910.004,020.00-0.63%33,262
Aug 19, 20253,990.004,025.003,980.003,995.00--0.37%22,495
Aug 18, 20254,080.004,080.004,005.004,010.00--2.08%17,909
Aug 14, 20254,095.004,120.004,070.004,095.00--0.24%15,837
Aug 13, 20254,095.004,145.004,055.004,105.00-0.24%21,344
Aug 12, 20254,130.004,145.004,070.004,095.00--0.85%16,901
Aug 11, 20254,100.004,140.004,085.004,130.00-0.85%24,973
Aug 8, 20254,070.004,100.004,070.004,095.00--13,979
Aug 7, 20254,100.004,100.004,060.004,095.00--8,275
Aug 6, 20254,095.004,115.004,050.004,095.00-0.24%9,286
Aug 5, 20254,060.004,115.004,050.004,085.00-0.62%26,276
Aug 4, 20254,035.004,070.003,965.004,060.00-1.00%22,875
Aug 1, 20254,090.004,115.003,995.004,020.00--2.31%37,833
Jul 31, 20254,130.004,135.004,095.004,115.00--0.36%19,102
Jul 30, 20254,120.004,150.004,100.004,130.00-0.24%13,366
Jul 29, 20254,100.004,140.004,055.004,120.00--0.12%21,799
Jul 28, 20254,190.004,235.004,105.004,125.00--2.60%31,940
Jul 25, 20254,235.004,240.004,180.004,235.00-0.47%33,196
Jul 24, 20254,250.004,260.004,185.004,215.00--0.82%30,102
Jul 23, 20254,280.004,280.004,190.004,250.00--0.70%23,257
Jul 22, 20254,310.004,345.004,230.004,280.00--1.04%36,384
Jul 21, 20254,285.004,360.004,260.004,325.00-0.93%29,244
Jul 18, 20254,290.004,335.004,255.004,285.00--0.12%18,955
Jul 17, 20254,295.004,350.004,250.004,290.00--0.69%33,470
Jul 16, 20254,325.004,370.004,285.004,320.00--0.12%37,088
Jul 15, 20254,300.004,335.004,290.004,325.00-0.12%19,195
Jul 14, 20254,335.004,350.004,300.004,320.00--0.23%28,389
Jul 11, 20254,300.004,355.004,300.004,330.00-0.35%33,806
Jul 10, 20254,320.004,365.004,285.004,315.00--0.12%27,516
Jul 9, 20254,265.004,355.004,225.004,320.00-1.89%56,108
Jul 8, 20254,200.004,260.004,200.004,240.00-0.24%16,921
Jul 7, 20254,205.004,240.004,180.004,230.00-0.59%17,775
Jul 4, 20254,270.004,275.004,200.004,205.00--1.52%34,121
Jul 3, 20254,235.004,280.004,225.004,270.00-0.83%22,612
Jul 2, 20254,235.004,300.004,185.004,235.00--0.59%47,922
Jul 1, 20254,255.004,285.004,230.004,260.00-0.24%26,499
Jun 30, 20254,260.004,285.004,230.004,250.00--0.23%21,390
Jun 27, 20254,290.004,290.004,230.004,260.00--0.23%29,651
Jun 26, 20254,280.004,300.004,240.004,270.00--0.47%30,873
Jun 25, 20254,305.004,330.004,265.004,290.00--0.46%33,825
Jun 24, 20254,275.004,320.004,270.004,310.00-0.82%41,719
Jun 23, 20254,315.004,315.004,220.004,275.00--0.81%34,151
Jun 20, 20254,320.004,340.004,275.004,310.00--0.23%35,689
Jun 19, 20254,275.004,350.004,270.004,320.00-0.47%48,317