Skip to main content
logo
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-110.00 (-3.19%)
At close: May 27, 2026

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,310.003,340.003,270.003,315.003,315.00-0.75%32,561
May 27, 20263,450.003,450.003,300.003,340.003,340.00-3.19%52,859
May 26, 20263,530.003,545.003,415.003,450.003,450.00-2.13%30,155
May 22, 20263,490.003,530.003,455.003,525.003,525.003.07%23,223
May 21, 20263,395.003,480.003,395.003,420.003,420.001.33%27,029
May 20, 20263,455.003,455.003,350.003,375.003,375.00-1.46%73,298
May 19, 20263,505.003,505.003,400.003,425.003,425.00-0.72%32,058
May 18, 20263,555.003,555.003,400.003,450.003,450.00-1.71%70,469
May 15, 20263,610.003,610.003,500.003,510.003,510.00-1.82%58,195
May 14, 20263,550.003,720.003,510.003,575.003,575.000.70%71,788
May 13, 20263,580.003,660.003,530.003,550.003,550.00-0.84%37,693
May 12, 20263,740.004,040.003,570.003,580.003,580.00-4.28%413,220
May 11, 20263,875.003,875.003,680.003,740.003,740.00-2.09%94,604
May 8, 20263,825.003,855.003,770.003,820.003,820.00-0.13%60,528
May 7, 20263,875.003,880.003,820.003,825.003,825.00-1.67%66,768
May 6, 20264,030.004,030.003,870.003,890.003,890.00-2.38%108,958
May 4, 20264,020.004,085.003,985.003,985.003,985.00-0.62%76,023
Apr 30, 20264,010.004,065.003,995.004,010.004,010.00-0.25%61,798
Apr 29, 20264,035.004,035.003,965.004,020.004,020.000.12%40,251
Apr 28, 20263,995.004,030.003,960.004,015.004,015.000.38%48,979
Apr 27, 20264,045.004,070.003,995.004,000.004,000.00-1.11%60,039
Apr 24, 20263,975.004,060.003,975.004,045.004,045.000.50%33,605
Apr 23, 20264,135.004,135.003,965.004,025.004,025.00-1.11%105,598
Apr 22, 20264,085.004,130.004,000.004,070.004,070.000.49%108,902
Apr 21, 20264,055.004,150.004,035.004,050.004,050.00-0.12%108,990
Apr 20, 20264,085.004,125.004,025.004,055.004,055.00-0.73%102,469
Apr 17, 20264,130.004,130.004,060.004,085.004,085.00-1.09%96,954
Apr 16, 20264,080.004,480.004,030.004,130.004,130.002.48%977,648
Apr 15, 20264,035.004,075.003,985.004,030.004,030.00-0.12%96,939
Apr 14, 20264,060.004,070.003,970.004,035.004,035.000.62%111,756
Apr 13, 20263,915.004,035.003,835.004,010.004,010.002.43%194,189
Apr 10, 20263,820.003,935.003,790.003,915.003,915.002.49%93,041
Apr 9, 20263,825.003,825.003,765.003,820.003,820.000.13%45,242
Apr 8, 20263,760.003,840.003,750.003,815.003,815.002.14%68,333
Apr 7, 20263,815.003,835.003,710.003,735.003,735.00-1.45%52,544
Apr 6, 20263,855.003,860.003,770.003,790.003,790.00-0.52%41,760
Apr 3, 20263,755.003,850.003,755.003,810.003,810.002.01%38,424
Apr 2, 20263,910.003,925.003,720.003,735.003,735.00-4.23%77,568
Apr 1, 20263,770.003,900.003,770.003,900.003,900.004.14%71,783
Mar 31, 20263,840.003,845.003,735.003,745.003,745.00-2.35%71,444
Mar 30, 20263,840.003,845.003,760.003,835.003,835.00-0.65%50,868
Mar 27, 20263,890.003,915.003,780.003,860.003,860.00-0.39%68,769
Mar 26, 20263,980.003,980.003,870.003,875.003,875.00-2.64%73,326
Mar 25, 20263,875.003,995.003,875.003,980.003,980.002.18%100,200
Mar 24, 20263,875.003,990.003,850.003,895.003,895.000.91%139,815
Mar 23, 20263,925.004,160.003,850.003,860.003,860.00-2.03%369,137
Mar 20, 20264,060.004,060.003,900.003,940.003,940.00-1.62%129,202
Mar 19, 20263,920.004,105.003,855.004,005.004,005.001.14%331,797
Mar 18, 20263,860.004,150.003,845.003,960.003,960.003.94%827,072
Mar 17, 20263,865.003,980.003,800.003,810.003,810.00-0.91%221,689