Oricom Inc. (KOSDAQ:010470)
South Korea
· Delayed Price · Currency is KRW 5,750.00
+20.00 (0.35%)
Last updated: Dec 5, 2025, 2:47 PM KST
Oricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 6,030.00 | 6,040.00 | 5,990.00 | 6,010.00 | 6,010.00 | 0.17% | 13,868 |
| Oct 1, 2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 8,532 |
| Sep 30, 2025 | 6,070.00 | 6,120.00 | 6,010.00 | 6,020.00 | 6,020.00 | -1.31% | 20,647 |
| Sep 29, 2025 | 6,100.00 | 6,140.00 | 6,050.00 | 6,100.00 | 6,100.00 | - | 12,673 |
| Sep 26, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.65% | 10,035 |
| Sep 25, 2025 | 6,130.00 | 6,180.00 | 6,120.00 | 6,140.00 | 6,140.00 | 0.16% | 4,912 |
| Sep 24, 2025 | 6,210.00 | 6,220.00 | 6,100.00 | 6,130.00 | 6,130.00 | -1.29% | 20,507 |
| Sep 23, 2025 | 6,200.00 | 6,310.00 | 6,160.00 | 6,210.00 | 6,210.00 | 0.32% | 20,307 |
| Sep 22, 2025 | 6,160.00 | 6,210.00 | 6,160.00 | 6,190.00 | 6,190.00 | 0.49% | 8,491 |
| Sep 19, 2025 | 6,270.00 | 6,290.00 | 6,150.00 | 6,160.00 | 6,160.00 | -1.75% | 33,337 |
| Sep 18, 2025 | 6,260.00 | 6,310.00 | 6,220.00 | 6,270.00 | 6,270.00 | 0.16% | 18,810 |
| Sep 17, 2025 | 6,100.00 | 6,280.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2.62% | 40,122 |
| Sep 16, 2025 | 6,160.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.65% | 20,830 |
| Sep 15, 2025 | 6,200.00 | 6,200.00 | 6,120.00 | 6,140.00 | 6,140.00 | -1.29% | 7,347 |
| Sep 12, 2025 | 6,200.00 | 6,220.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.32% | 16,856 |
| Sep 11, 2025 | 6,170.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.49% | 14,810 |
| Sep 10, 2025 | 6,100.00 | 6,170.00 | 6,100.00 | 6,170.00 | 6,170.00 | 0.65% | 21,611 |
| Sep 9, 2025 | 6,060.00 | 6,150.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.99% | 13,806 |
| Sep 8, 2025 | 6,110.00 | 6,110.00 | 5,980.00 | 6,070.00 | 6,070.00 | -0.65% | 23,477 |
| Sep 5, 2025 | 6,060.00 | 6,130.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.83% | 9,102 |
| Sep 4, 2025 | 6,050.00 | 6,120.00 | 6,050.00 | 6,060.00 | 6,060.00 | 0.33% | 4,269 |
| Sep 3, 2025 | 6,020.00 | 6,070.00 | 6,020.00 | 6,040.00 | 6,040.00 | 0.17% | 5,074 |
| Sep 2, 2025 | 6,020.00 | 6,070.00 | 6,020.00 | 6,030.00 | 6,030.00 | - | 5,625 |
| Sep 1, 2025 | 6,050.00 | 6,110.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.99% | 17,248 |
| Aug 29, 2025 | 6,150.00 | 6,150.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.81% | 15,805 |
| Aug 28, 2025 | 6,140.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | - | 4,570 |
| Aug 27, 2025 | 6,130.00 | 6,150.00 | 6,110.00 | 6,140.00 | 6,140.00 | 0.16% | 7,800 |
| Aug 26, 2025 | 6,020.00 | 6,130.00 | 6,020.00 | 6,130.00 | 6,130.00 | 1.83% | 7,146 |
| Aug 25, 2025 | 6,080.00 | 6,190.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.50% | 15,895 |
| Aug 22, 2025 | 6,040.00 | 6,080.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.17% | 2,514 |
| Aug 21, 2025 | 6,040.00 | 6,080.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.99% | 21,424 |
| Aug 20, 2025 | 6,140.00 | 6,140.00 | 5,930.00 | 6,040.00 | 6,040.00 | -0.49% | 17,994 |
| Aug 19, 2025 | 6,120.00 | 6,120.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.16% | 10,859 |
| Aug 18, 2025 | 6,140.00 | 6,140.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.49% | 13,969 |
| Aug 14, 2025 | 6,120.00 | 6,160.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.16% | 11,492 |
| Aug 13, 2025 | 6,130.00 | 6,170.00 | 6,120.00 | 6,120.00 | 6,120.00 | - | 5,758 |
| Aug 12, 2025 | 6,100.00 | 6,190.00 | 6,100.00 | 6,120.00 | 6,120.00 | 0.16% | 22,929 |
| Aug 11, 2025 | 6,110.00 | 6,140.00 | 6,080.00 | 6,110.00 | 6,110.00 | 0.49% | 7,688 |
| Aug 8, 2025 | 6,130.00 | 6,180.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.65% | 10,559 |
| Aug 7, 2025 | 6,150.00 | 6,150.00 | 6,110.00 | 6,120.00 | 6,120.00 | - | 6,266 |
| Aug 6, 2025 | 6,100.00 | 6,140.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.49% | 8,122 |
| Aug 5, 2025 | 6,050.00 | 6,110.00 | 6,040.00 | 6,090.00 | 6,090.00 | 0.83% | 4,730 |
| Aug 4, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 6,040.00 | 6,040.00 | 0.67% | 9,816 |
| Aug 1, 2025 | 6,170.00 | 6,170.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.99% | 28,363 |
| Jul 31, 2025 | 6,080.00 | 6,120.00 | 6,050.00 | 6,060.00 | 6,060.00 | 0.17% | 3,706 |
| Jul 30, 2025 | 6,020.00 | 6,230.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.50% | 10,699 |
| Jul 29, 2025 | 6,090.00 | 6,090.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.17% | 9,983 |
| Jul 28, 2025 | 6,150.00 | 6,150.00 | 6,020.00 | 6,030.00 | 6,030.00 | -1.95% | 40,000 |
| Jul 25, 2025 | 6,130.00 | 6,160.00 | 6,070.00 | 6,150.00 | 6,150.00 | -0.32% | 45,203 |
| Jul 24, 2025 | 6,180.00 | 6,220.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.48% | 26,797 |
| Jul 23, 2025 | 6,230.00 | 6,230.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 22,184 |
| Jul 22, 2025 | 6,260.00 | 6,270.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.80% | 37,740 |
| Jul 21, 2025 | 6,280.00 | 6,290.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.48% | 11,013 |
| Jul 18, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.16% | 27,880 |
| Jul 17, 2025 | 6,240.00 | 6,570.00 | 6,170.00 | 6,290.00 | 6,290.00 | 1.45% | 64,243 |
| Jul 16, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.32% | 20,941 |
| Jul 15, 2025 | 6,250.00 | 6,270.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.80% | 49,577 |
| Jul 14, 2025 | 6,360.00 | 6,360.00 | 6,250.00 | 6,270.00 | 6,270.00 | -1.10% | 47,914 |
| Jul 11, 2025 | 6,340.00 | 6,400.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.16% | 9,308 |
| Jul 10, 2025 | 6,300.00 | 6,360.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.79% | 16,881 |