Kocom Co., Ltd. (KOSDAQ:015710)
South Korea · Delayed Price · Currency is KRW 2,905.00
+45.00 (1.57%)
At close: Aug 11, 2026
Kocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,855.00 | 2,905.00 | 2,850.00 | 2,905.00 | 2,905.00 | 1.57% | 7,891 |
| Aug 10, 2026 | 2,730.00 | 2,945.00 | 2,730.00 | 2,860.00 | 2,860.00 | 4.38% | 17,778 |
| Aug 7, 2026 | 2,790.00 | 2,840.00 | 2,700.00 | 2,740.00 | 2,740.00 | -1.62% | 16,776 |
| Aug 6, 2026 | 2,660.00 | 2,925.00 | 2,640.00 | 2,785.00 | 2,785.00 | 5.49% | 81,986 |
| Aug 5, 2026 | 2,705.00 | 2,705.00 | 2,620.00 | 2,640.00 | 2,640.00 | -0.19% | 9,258 |
| Aug 4, 2026 | 2,590.00 | 2,685.00 | 2,590.00 | 2,645.00 | 2,645.00 | 1.15% | 15,836 |
| Aug 3, 2026 | 2,495.00 | 2,660.00 | 2,495.00 | 2,615.00 | 2,615.00 | 2.95% | 7,456 |
| Jul 31, 2026 | 2,385.00 | 2,545.00 | 2,385.00 | 2,540.00 | 2,540.00 | 4.53% | 28,980 |
| Jul 30, 2026 | 2,335.00 | 2,580.00 | 2,335.00 | 2,430.00 | 2,430.00 | -1.42% | 14,533 |
| Jul 29, 2026 | 2,535.00 | 2,645.00 | 2,440.00 | 2,465.00 | 2,465.00 | -2.95% | 21,571 |
| Jul 28, 2026 | 2,610.00 | 2,665.00 | 2,535.00 | 2,540.00 | 2,540.00 | -4.87% | 18,793 |
| Jul 27, 2026 | 2,675.00 | 2,775.00 | 2,650.00 | 2,670.00 | 2,670.00 | - | 17,373 |
| Jul 24, 2026 | 2,670.00 | 2,750.00 | 2,630.00 | 2,670.00 | 2,670.00 | -1.29% | 7,340 |
| Jul 23, 2026 | 2,655.00 | 2,715.00 | 2,655.00 | 2,705.00 | 2,705.00 | 2.27% | 9,083 |
| Jul 22, 2026 | 2,620.00 | 2,700.00 | 2,610.00 | 2,645.00 | 2,645.00 | 1.73% | 12,544 |
| Jul 21, 2026 | 2,615.00 | 2,635.00 | 2,580.00 | 2,600.00 | 2,600.00 | - | 7,076 |
| Jul 20, 2026 | 2,750.00 | 2,750.00 | 2,600.00 | 2,600.00 | 2,600.00 | -5.45% | 20,739 |
| Jul 16, 2026 | 2,745.00 | 2,795.00 | 2,720.00 | 2,750.00 | 2,750.00 | 0.18% | 16,985 |
| Jul 15, 2026 | 2,640.00 | 2,750.00 | 2,640.00 | 2,745.00 | 2,745.00 | 2.81% | 8,000 |
| Jul 14, 2026 | 2,575.00 | 2,745.00 | 2,570.00 | 2,670.00 | 2,670.00 | 0.95% | 22,759 |
| Jul 13, 2026 | 2,695.00 | 2,835.00 | 2,645.00 | 2,645.00 | 2,645.00 | -2.04% | 20,795 |
| Jul 10, 2026 | 2,610.00 | 2,750.00 | 2,610.00 | 2,700.00 | 2,700.00 | 2.66% | 7,802 |
| Jul 9, 2026 | 2,750.00 | 2,750.00 | 2,595.00 | 2,630.00 | 2,630.00 | -1.13% | 12,528 |
| Jul 8, 2026 | 2,580.00 | 2,780.00 | 2,580.00 | 2,660.00 | 2,660.00 | -1.85% | 22,152 |
| Jul 7, 2026 | 2,795.00 | 2,855.00 | 2,705.00 | 2,710.00 | 2,710.00 | -3.04% | 10,693 |
| Jul 6, 2026 | 2,740.00 | 2,800.00 | 2,705.00 | 2,795.00 | 2,795.00 | 2.01% | 7,879 |
| Jul 3, 2026 | 2,750.00 | 2,830.00 | 2,705.00 | 2,740.00 | 2,740.00 | -1.97% | 16,543 |
| Jul 2, 2026 | 2,795.00 | 2,875.00 | 2,720.00 | 2,795.00 | 2,795.00 | -1.41% | 7,169 |
| Jul 1, 2026 | 2,785.00 | 2,845.00 | 2,730.00 | 2,835.00 | 2,835.00 | 2.35% | 15,245 |
| Jun 30, 2026 | 2,700.00 | 2,790.00 | 2,675.00 | 2,770.00 | 2,770.00 | 1.84% | 5,597 |
| Jun 29, 2026 | 2,500.00 | 2,725.00 | 2,500.00 | 2,720.00 | 2,720.00 | 6.67% | 10,340 |
| Jun 26, 2026 | 2,625.00 | 2,680.00 | 2,495.00 | 2,550.00 | 2,550.00 | -3.41% | 42,711 |
| Jun 25, 2026 | 2,645.00 | 2,790.00 | 2,630.00 | 2,640.00 | 2,640.00 | -1.31% | 20,886 |
| Jun 24, 2026 | 2,655.00 | 2,865.00 | 2,635.00 | 2,675.00 | 2,675.00 | -0.93% | 49,240 |
| Jun 23, 2026 | 2,810.00 | 2,815.00 | 2,645.00 | 2,700.00 | 2,700.00 | -3.91% | 20,678 |
| Jun 22, 2026 | 2,820.00 | 2,900.00 | 2,780.00 | 2,810.00 | 2,810.00 | -2.77% | 26,563 |
| Jun 19, 2026 | 3,000.00 | 3,000.00 | 2,850.00 | 2,890.00 | 2,890.00 | -3.67% | 20,566 |
| Jun 18, 2026 | 3,035.00 | 3,035.00 | 2,920.00 | 3,000.00 | 3,000.00 | -0.66% | 22,261 |
| Jun 17, 2026 | 3,100.00 | 3,100.00 | 2,965.00 | 3,020.00 | 3,020.00 | 0.33% | 10,659 |
| Jun 16, 2026 | 3,080.00 | 3,085.00 | 2,970.00 | 3,010.00 | 3,010.00 | 0.17% | 12,989 |
| Jun 15, 2026 | 3,020.00 | 3,035.00 | 2,950.00 | 3,005.00 | 3,005.00 | -0.33% | 18,469 |
| Jun 12, 2026 | 2,995.00 | 3,065.00 | 2,945.00 | 3,015.00 | 3,015.00 | 0.84% | 18,952 |
| Jun 11, 2026 | 2,975.00 | 2,990.00 | 2,850.00 | 2,990.00 | 2,990.00 | 3.10% | 8,776 |
| Jun 10, 2026 | 2,930.00 | 2,955.00 | 2,850.00 | 2,900.00 | 2,900.00 | -1.69% | 13,312 |
| Jun 9, 2026 | 2,835.00 | 3,030.00 | 2,835.00 | 2,950.00 | 2,950.00 | 4.06% | 24,413 |
| Jun 8, 2026 | 2,845.00 | 3,000.00 | 2,810.00 | 2,835.00 | 2,835.00 | -6.28% | 60,772 |
| Jun 5, 2026 | 3,080.00 | 3,110.00 | 2,995.00 | 3,025.00 | 3,025.00 | -1.79% | 16,874 |
| Jun 4, 2026 | 3,130.00 | 3,145.00 | 3,040.00 | 3,080.00 | 3,080.00 | -0.65% | 12,859 |
| Jun 2, 2026 | 3,140.00 | 3,180.00 | 3,045.00 | 3,100.00 | 3,100.00 | -2.05% | 47,876 |
| Jun 1, 2026 | 3,395.00 | 3,395.00 | 3,165.00 | 3,165.00 | 3,165.00 | -4.09% | 78,271 |