Kocom Co., Ltd. (KOSDAQ:015710)
South Korea · Delayed Price · Currency is KRW 2,715.00
+5.00 (0.18%)
At close: Oct 29, 2026
Kocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,690.00 | 2,820.00 | 2,680.00 | 2,715.00 | 2,715.00 | 0.18% | 6,005 |
| Oct 28, 2026 | 2,705.00 | 2,765.00 | 2,700.00 | 2,710.00 | 2,710.00 | -0.37% | 7,826 |
| Oct 27, 2026 | 2,695.00 | 2,835.00 | 2,680.00 | 2,720.00 | 2,720.00 | 0.55% | 6,988 |
| Oct 26, 2026 | 2,795.00 | 2,795.00 | 2,695.00 | 2,705.00 | 2,705.00 | -1.46% | 11,092 |
| Oct 23, 2026 | 2,820.00 | 2,855.00 | 2,715.00 | 2,745.00 | 2,745.00 | -1.26% | 9,741 |
| Oct 22, 2026 | 2,800.00 | 2,830.00 | 2,725.00 | 2,780.00 | 2,780.00 | -1.24% | 5,355 |
| Oct 21, 2026 | 2,735.00 | 2,830.00 | 2,735.00 | 2,815.00 | 2,815.00 | 1.08% | 5,619 |
| Oct 20, 2026 | 2,860.00 | 2,860.00 | 2,775.00 | 2,785.00 | 2,785.00 | -1.24% | 3,471 |
| Oct 19, 2026 | 2,880.00 | 2,880.00 | 2,800.00 | 2,820.00 | 2,820.00 | -0.53% | 10,786 |
| Oct 16, 2026 | 2,760.00 | 2,865.00 | 2,760.00 | 2,835.00 | 2,835.00 | 0.35% | 8,529 |
| Oct 15, 2026 | 2,760.00 | 2,950.00 | 2,760.00 | 2,825.00 | 2,825.00 | -2.25% | 13,577 |
| Oct 14, 2026 | 2,800.00 | 2,940.00 | 2,800.00 | 2,890.00 | 2,890.00 | 2.66% | 5,601 |
| Oct 13, 2026 | 2,840.00 | 2,900.00 | 2,760.00 | 2,815.00 | 2,815.00 | -2.76% | 13,512 |
| Oct 12, 2026 | 2,945.00 | 2,945.00 | 2,850.00 | 2,895.00 | 2,895.00 | - | 5,883 |
| Oct 8, 2026 | 2,955.00 | 2,955.00 | 2,890.00 | 2,895.00 | 2,895.00 | -1.86% | 5,273 |
| Oct 7, 2026 | 2,900.00 | 2,970.00 | 2,900.00 | 2,950.00 | 2,950.00 | 1.03% | 9,370 |
| Oct 6, 2026 | 2,970.00 | 2,970.00 | 2,910.00 | 2,920.00 | 2,920.00 | -1.02% | 9,249 |
| Oct 2, 2026 | 2,965.00 | 2,965.00 | 2,900.00 | 2,950.00 | 2,950.00 | 1.55% | 9,466 |
| Oct 1, 2026 | 2,910.00 | 2,920.00 | 2,850.00 | 2,905.00 | 2,905.00 | - | 4,287 |
| Sep 30, 2026 | 2,910.00 | 2,955.00 | 2,865.00 | 2,905.00 | 2,905.00 | -0.17% | 6,545 |
| Sep 29, 2026 | 2,900.00 | 2,955.00 | 2,880.00 | 2,910.00 | 2,910.00 | -1.02% | 6,200 |
| Sep 28, 2026 | 2,930.00 | 2,970.00 | 2,900.00 | 2,940.00 | 2,940.00 | 0.51% | 5,137 |
| Sep 23, 2026 | 2,895.00 | 2,945.00 | 2,890.00 | 2,925.00 | 2,925.00 | 0.52% | 3,377 |
| Sep 22, 2026 | 2,940.00 | 2,970.00 | 2,900.00 | 2,910.00 | 2,910.00 | -1.02% | 3,624 |
| Sep 21, 2026 | 2,945.00 | 2,970.00 | 2,900.00 | 2,940.00 | 2,940.00 | 0.51% | 3,322 |
| Sep 18, 2026 | 2,925.00 | 2,975.00 | 2,915.00 | 2,925.00 | 2,925.00 | -1.02% | 5,720 |
| Sep 17, 2026 | 2,925.00 | 2,995.00 | 2,925.00 | 2,955.00 | 2,955.00 | 0.34% | 5,193 |
| Sep 16, 2026 | 2,935.00 | 2,975.00 | 2,880.00 | 2,945.00 | 2,945.00 | -0.34% | 4,853 |
| Sep 15, 2026 | 2,900.00 | 2,995.00 | 2,840.00 | 2,955.00 | 2,955.00 | 1.90% | 14,047 |
| Sep 14, 2026 | 2,920.00 | 2,945.00 | 2,885.00 | 2,900.00 | 2,900.00 | -0.68% | 6,622 |
| Sep 11, 2026 | 2,925.00 | 2,955.00 | 2,880.00 | 2,920.00 | 2,920.00 | -0.17% | 5,839 |
| Sep 10, 2026 | 2,900.00 | 2,965.00 | 2,870.00 | 2,925.00 | 2,925.00 | -0.34% | 5,639 |
| Sep 9, 2026 | 2,880.00 | 2,985.00 | 2,880.00 | 2,935.00 | 2,935.00 | 1.03% | 3,289 |
| Sep 8, 2026 | 2,905.00 | 2,995.00 | 2,855.00 | 2,905.00 | 2,905.00 | -0.85% | 12,856 |
| Sep 7, 2026 | 2,930.00 | 2,990.00 | 2,900.00 | 2,930.00 | 2,930.00 | 0.51% | 9,241 |
| Sep 4, 2026 | 2,930.00 | 2,965.00 | 2,900.00 | 2,915.00 | 2,915.00 | -0.68% | 4,326 |
| Sep 3, 2026 | 2,980.00 | 2,995.00 | 2,900.00 | 2,935.00 | 2,935.00 | -1.34% | 11,453 |
| Sep 2, 2026 | 2,955.00 | 2,975.00 | 2,880.00 | 2,975.00 | 2,975.00 | 0.68% | 13,574 |
| Sep 1, 2026 | 2,905.00 | 2,960.00 | 2,875.00 | 2,955.00 | 2,955.00 | - | 12,492 |
| Aug 31, 2026 | 2,900.00 | 2,995.00 | 2,825.00 | 2,955.00 | 2,955.00 | 1.72% | 28,092 |
| Aug 28, 2026 | 2,850.00 | 2,990.00 | 2,835.00 | 2,905.00 | 2,905.00 | -0.17% | 17,927 |
| Aug 27, 2026 | 2,875.00 | 2,975.00 | 2,840.00 | 2,910.00 | 2,910.00 | 1.22% | 25,040 |
| Aug 26, 2026 | 2,865.00 | 2,890.00 | 2,810.00 | 2,875.00 | 2,875.00 | 0.52% | 26,735 |
| Aug 25, 2026 | 2,815.00 | 2,885.00 | 2,720.00 | 2,860.00 | 2,860.00 | -0.87% | 81,070 |
| Aug 24, 2026 | 2,910.00 | 3,500.00 | 2,860.00 | 2,885.00 | 2,885.00 | 0.52% | 1,563,604 |
| Aug 21, 2026 | 3,045.00 | 3,045.00 | 2,865.00 | 2,870.00 | 2,870.00 | -3.69% | 12,286 |
| Aug 20, 2026 | 2,955.00 | 3,175.00 | 2,955.00 | 2,980.00 | 2,980.00 | 0.68% | 36,144 |
| Aug 19, 2026 | 2,855.00 | 2,960.00 | 2,855.00 | 2,960.00 | 2,960.00 | 0.17% | 16,438 |
| Aug 18, 2026 | 3,160.00 | 3,160.00 | 2,920.00 | 2,955.00 | 2,955.00 | -4.83% | 14,170 |
| Aug 14, 2026 | 3,050.00 | 3,150.00 | 3,015.00 | 3,105.00 | 3,105.00 | 6.34% | 76,092 |