Skip to main content
logo
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,915.00
-20.00 (-0.68%)
At close: Sep 4, 2026

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,930.002,965.002,900.002,915.002,915.00-0.68%4,326
Sep 3, 20262,980.002,995.002,900.002,935.002,935.00-1.34%11,453
Sep 2, 20262,955.002,975.002,880.002,975.002,975.000.68%13,574
Sep 1, 20262,905.002,960.002,875.002,955.002,955.00-12,492
Aug 31, 20262,900.002,995.002,825.002,955.002,955.001.72%28,092
Aug 28, 20262,850.002,990.002,835.002,905.002,905.00-0.17%17,927
Aug 27, 20262,875.002,975.002,840.002,910.002,910.001.22%25,040
Aug 26, 20262,865.002,890.002,810.002,875.002,875.000.52%26,735
Aug 25, 20262,815.002,885.002,720.002,860.002,860.00-0.87%81,070
Aug 24, 20262,910.003,500.002,860.002,885.002,885.000.52%1,563,604
Aug 21, 20263,045.003,045.002,865.002,870.002,870.00-3.69%12,286
Aug 20, 20262,955.003,175.002,955.002,980.002,980.000.68%36,144
Aug 19, 20262,855.002,960.002,855.002,960.002,960.000.17%16,438
Aug 18, 20263,160.003,160.002,920.002,955.002,955.00-4.83%14,170
Aug 14, 20263,050.003,150.003,015.003,105.003,105.006.34%76,092
Aug 13, 20262,995.002,995.002,875.002,920.002,920.00-0.68%12,803
Aug 12, 20262,910.002,950.002,875.002,940.002,940.001.20%6,790
Aug 11, 20262,855.002,905.002,850.002,905.002,905.001.57%7,891
Aug 10, 20262,730.002,945.002,730.002,860.002,860.004.38%17,778
Aug 7, 20262,790.002,840.002,700.002,740.002,740.00-1.62%16,776
Aug 6, 20262,660.002,925.002,640.002,785.002,785.005.49%81,986
Aug 5, 20262,705.002,705.002,620.002,640.002,640.00-0.19%9,258
Aug 4, 20262,590.002,685.002,590.002,645.002,645.001.15%15,836
Aug 3, 20262,495.002,660.002,495.002,615.002,615.002.95%7,456
Jul 31, 20262,385.002,545.002,385.002,540.002,540.004.53%28,980
Jul 30, 20262,335.002,580.002,335.002,430.002,430.00-1.42%14,533
Jul 29, 20262,535.002,645.002,440.002,465.002,465.00-2.95%21,571
Jul 28, 20262,610.002,665.002,535.002,540.002,540.00-4.87%18,793
Jul 27, 20262,675.002,775.002,650.002,670.002,670.00-17,373
Jul 24, 20262,670.002,750.002,630.002,670.002,670.00-1.29%7,340
Jul 23, 20262,655.002,715.002,655.002,705.002,705.002.27%9,083
Jul 22, 20262,620.002,700.002,610.002,645.002,645.001.73%12,544
Jul 21, 20262,615.002,635.002,580.002,600.002,600.00-7,076
Jul 20, 20262,750.002,750.002,600.002,600.002,600.00-5.45%20,739
Jul 16, 20262,745.002,795.002,720.002,750.002,750.000.18%16,985
Jul 15, 20262,640.002,750.002,640.002,745.002,745.002.81%8,000
Jul 14, 20262,575.002,745.002,570.002,670.002,670.000.95%22,759
Jul 13, 20262,695.002,835.002,645.002,645.002,645.00-2.04%20,795
Jul 10, 20262,610.002,750.002,610.002,700.002,700.002.66%7,802
Jul 9, 20262,750.002,750.002,595.002,630.002,630.00-1.13%12,528
Jul 8, 20262,580.002,780.002,580.002,660.002,660.00-1.85%22,152
Jul 7, 20262,795.002,855.002,705.002,710.002,710.00-3.04%10,693
Jul 6, 20262,740.002,800.002,705.002,795.002,795.002.01%7,879
Jul 3, 20262,750.002,830.002,705.002,740.002,740.00-1.97%16,543
Jul 2, 20262,795.002,875.002,720.002,795.002,795.00-1.41%7,169
Jul 1, 20262,785.002,845.002,730.002,835.002,835.002.35%15,245
Jun 30, 20262,700.002,790.002,675.002,770.002,770.001.84%5,597
Jun 29, 20262,500.002,725.002,500.002,720.002,720.006.67%10,340
Jun 26, 20262,625.002,680.002,495.002,550.002,550.00-3.41%42,711
Jun 25, 20262,645.002,790.002,630.002,640.002,640.00-1.31%20,886