Skip to main content
logo
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,620.00
-85.00 (-2.29%)
At close: Nov 14, 2025

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,470.003,530.003,405.003,480.003,480.00-1.00%22,911
Nov 18, 20253,525.003,610.003,440.003,515.003,515.00-0.99%49,475
Nov 17, 20253,625.003,630.003,530.003,550.003,550.00-1.93%23,445
Nov 14, 20253,620.003,705.003,605.003,620.003,620.00-2.29%21,130
Nov 13, 20253,690.003,715.003,670.003,705.003,705.000.54%8,659
Nov 12, 20253,670.003,700.003,650.003,685.003,685.000.96%16,284
Nov 11, 20253,680.003,705.003,620.003,650.003,650.00-0.14%15,645
Nov 10, 20253,605.003,680.003,605.003,655.003,655.001.53%23,391
Nov 7, 20253,660.003,660.003,560.003,600.003,600.00-1.64%77,253
Nov 6, 20253,625.003,670.003,580.003,660.003,660.000.97%25,955
Nov 5, 20253,690.003,690.003,525.003,625.003,625.00-1.09%58,847
Nov 4, 20253,660.003,695.003,635.003,665.003,665.000.14%33,488
Nov 3, 20253,710.003,750.003,650.003,660.003,660.00-2.40%56,735
Oct 31, 20253,760.003,810.003,705.003,750.003,750.000.54%24,420
Oct 30, 20253,815.003,815.003,730.003,730.003,730.00-1.32%42,750
Oct 29, 20253,805.003,805.003,765.003,780.003,780.00-0.13%16,328
Oct 28, 20253,795.003,815.003,750.003,785.003,785.00-0.26%24,331
Oct 27, 20253,825.003,845.003,785.003,795.003,795.00-22,323
Oct 24, 20253,845.003,850.003,795.003,795.003,795.00-0.26%37,855
Oct 23, 20253,810.003,865.003,805.003,805.003,805.00-1.04%22,605
Oct 22, 20253,920.003,920.003,805.003,845.003,845.00-0.13%50,669
Oct 21, 20253,860.003,905.003,850.003,850.003,850.00-1.16%53,738
Oct 20, 20253,920.003,920.003,860.003,895.003,895.00-0.13%14,635
Oct 17, 20253,940.003,940.003,880.003,900.003,900.00-1.76%38,327
Oct 16, 20253,950.004,010.003,935.003,970.003,970.00-0.50%31,016
Oct 15, 20253,945.004,020.003,900.003,990.003,990.001.27%28,940
Oct 14, 20253,965.003,965.003,885.003,940.003,940.00-0.13%41,812
Oct 13, 20253,945.004,000.003,880.003,945.003,945.00-0.13%30,414
Oct 10, 20253,935.003,990.003,920.003,950.003,950.000.13%13,316
Oct 2, 20253,940.003,955.003,890.003,945.003,945.000.90%14,344
Oct 1, 20253,890.003,935.003,860.003,910.003,910.000.77%18,806
Sep 30, 20253,950.004,000.003,850.003,880.003,880.00-2.27%38,811
Sep 29, 20253,950.003,990.003,930.003,970.003,970.001.02%15,260
Sep 26, 20253,980.003,980.003,900.003,930.003,930.00-0.88%26,515
Sep 25, 20254,050.004,050.003,950.003,965.003,965.00-1.25%30,749
Sep 24, 20254,070.004,070.003,990.004,015.004,015.00-0.86%29,911
Sep 23, 20254,090.004,095.004,030.004,050.004,050.00-0.86%27,032
Sep 22, 20254,080.004,110.004,065.004,085.004,085.000.12%22,177
Sep 19, 20254,130.004,130.004,065.004,080.004,080.00-0.61%29,790
Sep 18, 20254,090.004,120.004,070.004,105.004,105.000.49%40,035
Sep 17, 20254,130.004,130.004,065.004,085.004,085.00-0.85%32,993
Sep 16, 20254,100.004,135.004,090.004,120.004,120.000.49%31,242
Sep 15, 20254,120.004,165.004,100.004,100.004,100.00-0.49%29,089
Sep 12, 20254,150.004,150.004,090.004,120.004,120.00-0.12%26,688
Sep 11, 20254,175.004,175.004,105.004,125.004,125.00-0.24%32,986
Sep 10, 20254,125.004,155.004,080.004,135.004,135.000.98%33,770
Sep 9, 20254,095.004,130.004,060.004,095.004,095.00-43,621
Sep 8, 20254,065.004,110.004,030.004,095.004,095.000.99%29,594
Sep 5, 20254,100.004,115.004,045.004,055.004,055.00-0.12%51,066
Sep 4, 20254,055.004,190.003,995.004,060.004,060.000.50%164,831