Skip to main content
logo
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
-30.00 (-1.02%)
At close: Oct 6, 2026

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,970.002,970.002,910.002,920.002,920.00-1.02%9,249
Oct 2, 20262,965.002,965.002,900.002,950.002,950.001.55%9,466
Oct 1, 20262,910.002,920.002,850.002,905.002,905.00-4,287
Sep 30, 20262,910.002,955.002,865.002,905.002,905.00-0.17%6,545
Sep 29, 20262,900.002,955.002,880.002,910.002,910.00-1.02%6,200
Sep 28, 20262,930.002,970.002,900.002,940.002,940.000.51%5,137
Sep 23, 20262,895.002,945.002,890.002,925.002,925.000.52%3,377
Sep 22, 20262,940.002,970.002,900.002,910.002,910.00-1.02%3,624
Sep 21, 20262,945.002,970.002,900.002,940.002,940.000.51%3,322
Sep 18, 20262,925.002,975.002,915.002,925.002,925.00-1.02%5,720
Sep 17, 20262,925.002,995.002,925.002,955.002,955.000.34%5,193
Sep 16, 20262,935.002,975.002,880.002,945.002,945.00-0.34%4,853
Sep 15, 20262,900.002,995.002,840.002,955.002,955.001.90%14,047
Sep 14, 20262,920.002,945.002,885.002,900.002,900.00-0.68%6,622
Sep 11, 20262,925.002,955.002,880.002,920.002,920.00-0.17%5,839
Sep 10, 20262,900.002,965.002,870.002,925.002,925.00-0.34%5,639
Sep 9, 20262,880.002,985.002,880.002,935.002,935.001.03%3,289
Sep 8, 20262,905.002,995.002,855.002,905.002,905.00-0.85%12,856
Sep 7, 20262,930.002,990.002,900.002,930.002,930.000.51%9,241
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