Oricom Inc. (KOSDAQ:010470)
South Korea
· Delayed Price · Currency is KRW 5,650.00
-50.00 (-0.88%)
At close: Mar 9, 2026
Oricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,610.00 | 5,700.00 | 5,520.00 | 5,650.00 | 5,650.00 | -0.88% | 24,518 |
| Mar 6, 2026 | 5,720.00 | 5,810.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.71% | 21,587 |
| Mar 5, 2026 | 5,520.00 | 5,720.00 | 5,520.00 | 5,660.00 | 5,660.00 | 3.47% | 29,419 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 5,430.00 | 5,470.00 | 5,470.00 | -6.34% | 101,062 |
| Mar 3, 2026 | 5,840.00 | 6,000.00 | 5,840.00 | 5,840.00 | 5,840.00 | -2.67% | 58,449 |
| Feb 27, 2026 | 6,010.00 | 6,020.00 | 5,830.00 | 6,000.00 | 6,000.00 | -0.17% | 53,594 |
| Feb 26, 2026 | 6,040.00 | 6,100.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.50% | 20,974 |
| Feb 25, 2026 | 6,110.00 | 6,110.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.49% | 18,799 |
| Feb 24, 2026 | 6,030.00 | 6,110.00 | 6,010.00 | 6,070.00 | 6,070.00 | - | 21,820 |
| Feb 23, 2026 | 6,110.00 | 6,120.00 | 6,050.00 | 6,070.00 | 6,070.00 | -0.65% | 36,807 |
| Feb 20, 2026 | 6,060.00 | 6,110.00 | 5,950.00 | 6,110.00 | 6,110.00 | 0.99% | 36,115 |
| Feb 19, 2026 | 5,950.00 | 6,060.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1.85% | 38,210 |
| Feb 13, 2026 | 5,920.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,940.00 | -0.34% | 34,781 |
| Feb 12, 2026 | 5,950.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,960.00 | 0.17% | 26,405 |
| Feb 11, 2026 | 5,870.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,950.00 | 1.54% | 22,782 |
| Feb 10, 2026 | 5,800.00 | 5,870.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1.03% | 77,225 |
| Feb 9, 2026 | 5,770.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.52% | 14,495 |
| Feb 6, 2026 | 5,800.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,770.00 | -0.52% | 25,891 |
| Feb 5, 2026 | 5,880.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | -1.19% | 14,888 |
| Feb 4, 2026 | 5,790.00 | 5,870.00 | 5,750.00 | 5,870.00 | 5,870.00 | 1.38% | 19,857 |
| Feb 3, 2026 | 5,710.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.58% | 8,456 |
| Feb 2, 2026 | 5,790.00 | 5,900.00 | 5,670.00 | 5,700.00 | 5,700.00 | -2.06% | 23,710 |
| Jan 30, 2026 | 5,870.00 | 5,870.00 | 5,770.00 | 5,820.00 | 5,820.00 | - | 10,601 |
| Jan 29, 2026 | 5,890.00 | 5,890.00 | 5,680.00 | 5,820.00 | 5,820.00 | - | 32,182 |
| Jan 28, 2026 | 5,840.00 | 5,870.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.17% | 27,746 |
| Jan 27, 2026 | 5,870.00 | 5,870.00 | 5,780.00 | 5,830.00 | 5,830.00 | -0.34% | 11,493 |
| Jan 26, 2026 | 5,810.00 | 5,850.00 | 5,730.00 | 5,850.00 | 5,850.00 | 2.09% | 19,288 |
| Jan 23, 2026 | 5,720.00 | 5,780.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.35% | 22,083 |
| Jan 22, 2026 | 5,730.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.35% | 11,949 |
| Jan 21, 2026 | 5,700.00 | 5,770.00 | 5,620.00 | 5,730.00 | 5,730.00 | -1.04% | 24,071 |
| Jan 20, 2026 | 5,710.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 1.40% | 19,177 |
| Jan 19, 2026 | 5,700.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,710.00 | 0.18% | 28,756 |
| Jan 16, 2026 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.55% | 17,336 |
| Jan 15, 2026 | 5,720.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.40% | 13,457 |
| Jan 14, 2026 | 5,740.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | -1.21% | 21,685 |
| Jan 13, 2026 | 5,680.00 | 5,790.00 | 5,630.00 | 5,780.00 | 5,780.00 | 1.76% | 12,254 |
| Jan 12, 2026 | 5,690.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.70% | 28,825 |
| Jan 9, 2026 | 5,640.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.06% | 25,746 |
| Jan 8, 2026 | 5,680.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.35% | 14,315 |
| Jan 7, 2026 | 5,850.00 | 5,850.00 | 5,630.00 | 5,680.00 | 5,680.00 | -1.05% | 55,465 |
| Jan 6, 2026 | 5,850.00 | 5,860.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.20% | 67,969 |
| Jan 5, 2026 | 5,930.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,810.00 | -2.02% | 58,778 |
| Jan 2, 2026 | 5,890.00 | 5,940.00 | 5,880.00 | 5,930.00 | 5,930.00 | - | 30,461 |
| Dec 30, 2025 | 5,950.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.34% | 41,214 |
| Dec 29, 2025 | 5,960.00 | 6,050.00 | 5,940.00 | 5,950.00 | 5,950.00 | -1.00% | 59,897 |
| Dec 26, 2025 | 6,000.00 | 6,060.00 | 5,950.00 | 6,010.00 | 6,010.00 | 0.17% | 55,443 |
| Dec 24, 2025 | 6,020.00 | 6,190.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.17% | 82,569 |
| Dec 23, 2025 | 6,050.00 | 6,110.00 | 5,980.00 | 5,990.00 | 5,990.00 | - | 139,581 |
| Dec 22, 2025 | 6,070.00 | 6,100.00 | 5,970.00 | 5,990.00 | 5,990.00 | -1.16% | 176,696 |
| Dec 19, 2025 | 6,100.00 | 6,190.00 | 5,960.00 | 6,060.00 | 6,060.00 | -0.49% | 244,909 |
| Dec 18, 2025 | 5,830.00 | 6,910.00 | 5,790.00 | 6,090.00 | 6,090.00 | 5.18% | 3,145,845 |
| Dec 17, 2025 | 5,740.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | - | 11,715 |
| Dec 16, 2025 | 5,810.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,790.00 | -0.34% | 7,395 |
| Dec 15, 2025 | 5,750.00 | 5,840.00 | 5,750.00 | 5,810.00 | 5,810.00 | -0.17% | 13,653 |
| Dec 12, 2025 | 5,800.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.34% | 11,664 |
| Dec 11, 2025 | 5,780.00 | 5,830.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.52% | 8,658 |
| Dec 10, 2025 | 5,790.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | -0.35% | 3,511 |
| Dec 9, 2025 | 5,820.00 | 5,820.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.34% | 3,313 |
| Dec 8, 2025 | 5,800.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.17% | 7,765 |
| Dec 5, 2025 | 5,730.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,800.00 | 1.22% | 5,402 |
| Dec 4, 2025 | 5,730.00 | 5,900.00 | 5,680.00 | 5,730.00 | 5,730.00 | 0.53% | 14,652 |
| Dec 3, 2025 | 5,740.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.35% | 10,609 |
| Dec 2, 2025 | 5,700.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.53% | 3,303 |
| Dec 1, 2025 | 5,730.00 | 5,790.00 | 5,630.00 | 5,690.00 | 5,690.00 | - | 7,929 |
| Nov 28, 2025 | 5,670.00 | 5,710.00 | 5,640.00 | 5,690.00 | 5,690.00 | 0.89% | 3,783 |
| Nov 27, 2025 | 5,610.00 | 5,690.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.18% | 9,569 |
| Nov 26, 2025 | 5,610.00 | 5,690.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 4,594 |
| Nov 25, 2025 | 5,610.00 | 5,650.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.36% | 3,618 |
| Nov 24, 2025 | 5,590.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.18% | 6,727 |
| Nov 21, 2025 | 5,650.00 | 5,670.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.88% | 5,623 |
| Nov 20, 2025 | 5,600.00 | 5,670.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1.44% | 4,323 |
| Nov 19, 2025 | 5,590.00 | 5,610.00 | 5,510.00 | 5,570.00 | 5,570.00 | -0.36% | 13,224 |
| Nov 18, 2025 | 5,630.00 | 5,640.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.24% | 30,119 |
| Nov 17, 2025 | 5,660.00 | 5,690.00 | 5,630.00 | 5,660.00 | 5,660.00 | - | 11,394 |
| Nov 14, 2025 | 5,730.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | -2.58% | 73,036 |
| Nov 13, 2025 | 5,840.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.51% | 14,612 |
| Nov 12, 2025 | 5,710.00 | 5,860.00 | 5,710.00 | 5,840.00 | 5,840.00 | 1.74% | 9,440 |
| Nov 11, 2025 | 5,760.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.17% | 11,959 |
| Nov 10, 2025 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,750.00 | 2.13% | 12,705 |
| Nov 7, 2025 | 5,700.00 | 5,730.00 | 5,580.00 | 5,630.00 | 5,630.00 | -1.23% | 64,581 |
| Nov 6, 2025 | 5,700.00 | 5,760.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.35% | 19,150 |
| Nov 5, 2025 | 5,810.00 | 5,810.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.39% | 41,861 |
| Nov 4, 2025 | 5,820.00 | 5,860.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.20% | 43,398 |
| Nov 3, 2025 | 5,930.00 | 5,930.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.19% | 25,791 |
| Oct 31, 2025 | 5,910.00 | 6,010.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.51% | 49,028 |
| Oct 30, 2025 | 5,970.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 29,148 |
| Oct 29, 2025 | 6,030.00 | 6,030.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.50% | 32,636 |
| Oct 28, 2025 | 6,010.00 | 6,010.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 19,443 |
| Oct 27, 2025 | 6,000.00 | 6,010.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.17% | 25,077 |
| Oct 24, 2025 | 6,040.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.66% | 23,278 |
| Oct 23, 2025 | 6,010.00 | 6,060.00 | 5,940.00 | 6,030.00 | 6,030.00 | - | 88,131 |
| Oct 22, 2025 | 5,970.00 | 6,040.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1.01% | 24,026 |
| Oct 21, 2025 | 6,020.00 | 6,040.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.33% | 36,689 |
| Oct 20, 2025 | 6,010.00 | 6,030.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.33% | 14,790 |
| Oct 17, 2025 | 6,030.00 | 6,070.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.33% | 17,290 |
| Oct 16, 2025 | 6,100.00 | 6,100.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.50% | 17,546 |
| Oct 15, 2025 | 6,050.00 | 6,170.00 | 6,020.00 | 6,060.00 | 6,060.00 | 0.17% | 20,586 |
| Oct 14, 2025 | 6,080.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.33% | 11,332 |
| Oct 13, 2025 | 6,010.00 | 6,140.00 | 6,010.00 | 6,070.00 | 6,070.00 | -0.33% | 12,665 |
| Oct 10, 2025 | 6,040.00 | 6,140.00 | 6,020.00 | 6,090.00 | 6,090.00 | 1.33% | 18,288 |