Skip to main content
logo
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,075.00
-10.00 (-0.24%)
Last updated: Sep 18, 2025, 10:47 AM KST

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20254,030.004,065.003,980.004,040.004,040.00-0.37%41,075
Sep 2, 20254,050.004,090.003,955.004,055.004,055.000.25%27,261
Sep 1, 20254,095.004,095.003,995.004,045.004,045.00-0.61%32,315
Aug 29, 20254,070.004,090.004,035.004,070.004,070.00-18,659
Aug 28, 20254,020.004,150.004,000.004,070.004,070.001.37%58,187
Aug 27, 20254,040.004,050.003,995.004,015.004,015.00-0.12%24,433
Aug 26, 20254,025.004,065.003,990.004,020.004,020.00-0.25%54,550
Aug 25, 20253,990.004,390.003,990.004,030.004,030.001.00%824,969
Aug 22, 20254,000.004,025.003,955.003,990.003,990.00-0.25%25,738
Aug 21, 20254,055.004,100.004,000.004,000.004,000.00-0.50%11,292
Aug 20, 20253,995.004,065.003,910.004,020.004,020.000.63%33,262
Aug 19, 20253,990.004,025.003,980.003,995.003,995.00-0.37%22,495
Aug 18, 20254,080.004,080.004,005.004,010.004,010.00-2.08%17,909
Aug 14, 20254,095.004,120.004,070.004,095.004,095.00-0.24%15,837
Aug 13, 20254,095.004,145.004,055.004,105.004,105.000.24%21,344
Aug 12, 20254,130.004,145.004,070.004,095.004,095.00-0.85%16,901
Aug 11, 20254,100.004,140.004,085.004,130.004,130.000.85%24,973
Aug 8, 20254,070.004,100.004,070.004,095.004,095.00-13,979
Aug 7, 20254,100.004,100.004,060.004,095.004,095.00-8,275
Aug 6, 20254,095.004,115.004,050.004,095.004,095.000.24%9,286
Aug 5, 20254,060.004,115.004,050.004,085.004,085.000.62%26,276
Aug 4, 20254,035.004,070.003,965.004,060.004,060.001.00%22,875
Aug 1, 20254,090.004,115.003,995.004,020.004,020.00-2.31%37,833
Jul 31, 20254,130.004,135.004,095.004,115.004,115.00-0.36%19,102
Jul 30, 20254,120.004,150.004,100.004,130.004,130.000.24%13,366
Jul 29, 20254,100.004,140.004,055.004,120.004,120.00-0.12%21,799
Jul 28, 20254,190.004,235.004,105.004,125.004,125.00-2.60%31,940
Jul 25, 20254,235.004,240.004,180.004,235.004,235.000.47%33,196
Jul 24, 20254,250.004,260.004,185.004,215.004,215.00-0.82%30,102
Jul 23, 20254,280.004,280.004,190.004,250.004,250.00-0.70%23,257
Jul 22, 20254,310.004,345.004,230.004,280.004,280.00-1.04%36,384
Jul 21, 20254,285.004,360.004,260.004,325.004,325.000.93%29,244
Jul 18, 20254,290.004,335.004,255.004,285.004,285.00-0.12%18,955
Jul 17, 20254,295.004,350.004,250.004,290.004,290.00-0.69%33,470
Jul 16, 20254,325.004,370.004,285.004,320.004,320.00-0.12%37,088
Jul 15, 20254,300.004,335.004,290.004,325.004,325.000.12%19,195
Jul 14, 20254,335.004,350.004,300.004,320.004,320.00-0.23%28,389
Jul 11, 20254,300.004,355.004,300.004,330.004,330.000.35%33,806