Oricom Inc. (KOSDAQ:010470)
South Korea
· Delayed Price · Currency is KRW 6,090.00
0.00 (0.00%)
At close: Apr 29, 2026
Oricom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,090.00 | 6,110.00 | 6,020.00 | 6,090.00 | 6,090.00 | - | 27,899 |
| Apr 28, 2026 | 6,190.00 | 6,190.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.16% | 13,302 |
| Apr 27, 2026 | 6,080.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.49% | 52,906 |
| Apr 24, 2026 | 6,010.00 | 6,090.00 | 6,000.00 | 6,070.00 | 6,070.00 | 0.83% | 17,786 |
| Apr 23, 2026 | 6,170.00 | 6,170.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 24,233 |
| Apr 22, 2026 | 6,120.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,130.00 | -0.16% | 31,633 |
| Apr 21, 2026 | 6,170.00 | 6,170.00 | 6,070.00 | 6,140.00 | 6,140.00 | - | 34,663 |
| Apr 20, 2026 | 6,080.00 | 6,190.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.99% | 34,998 |
| Apr 17, 2026 | 6,100.00 | 6,120.00 | 6,040.00 | 6,080.00 | 6,080.00 | 0.50% | 19,421 |
| Apr 16, 2026 | 6,090.00 | 6,090.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.83% | 23,014 |
| Apr 15, 2026 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | 6,000.00 | 1.01% | 29,420 |
| Apr 14, 2026 | 5,940.00 | 5,960.00 | 5,910.00 | 5,940.00 | 5,940.00 | 0.51% | 20,499 |
| Apr 13, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | - | 5,271 |
| Apr 10, 2026 | 5,910.00 | 5,950.00 | 5,820.00 | 5,910.00 | 5,910.00 | 0.34% | 10,145 |
| Apr 9, 2026 | 5,830.00 | 5,890.00 | 5,760.00 | 5,890.00 | 5,890.00 | 1.03% | 10,450 |
| Apr 8, 2026 | 5,770.00 | 5,830.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.22% | 20,034 |
| Apr 7, 2026 | 5,670.00 | 5,760.00 | 5,630.00 | 5,760.00 | 5,760.00 | 1.59% | 8,694 |
| Apr 6, 2026 | 5,780.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.39% | 12,577 |
| Apr 3, 2026 | 5,740.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 0.35% | 12,334 |
| Apr 2, 2026 | 6,060.00 | 6,060.00 | 5,720.00 | 5,730.00 | 5,730.00 | -5.76% | 59,841 |
| Apr 1, 2026 | 5,990.00 | 6,080.00 | 5,920.00 | 6,080.00 | 5,810.00 | 2.36% | 52,666 |
| Mar 31, 2026 | 5,940.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,676.22 | -0.67% | 13,478 |
| Mar 30, 2026 | 6,020.00 | 6,020.00 | 5,850.00 | 5,980.00 | 5,714.44 | -0.83% | 25,952 |
| Mar 27, 2026 | 5,990.00 | 6,050.00 | 5,880.00 | 6,030.00 | 5,762.22 | 0.67% | 17,688 |
| Mar 26, 2026 | 5,990.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,724.00 | -0.17% | 12,532 |
| Mar 25, 2026 | 5,970.00 | 6,070.00 | 5,940.00 | 6,000.00 | 5,733.55 | 1.01% | 35,379 |
| Mar 24, 2026 | 5,840.00 | 5,950.00 | 5,840.00 | 5,940.00 | 5,676.22 | 1.71% | 22,540 |
| Mar 23, 2026 | 5,860.00 | 6,000.00 | 5,810.00 | 5,840.00 | 5,580.66 | -1.35% | 19,375 |
| Mar 20, 2026 | 5,920.00 | 5,960.00 | 5,880.00 | 5,920.00 | 5,657.11 | 0.34% | 12,724 |
| Mar 19, 2026 | 5,860.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,637.99 | - | 10,092 |
| Mar 18, 2026 | 5,830.00 | 5,930.00 | 5,830.00 | 5,900.00 | 5,637.99 | 1.20% | 14,105 |
| Mar 17, 2026 | 5,810.00 | 5,860.00 | 5,810.00 | 5,830.00 | 5,571.10 | -0.34% | 13,430 |
| Mar 16, 2026 | 5,890.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,590.21 | -0.17% | 8,497 |
| Mar 13, 2026 | 5,840.00 | 5,890.00 | 5,710.00 | 5,860.00 | 5,599.77 | 0.86% | 5,397 |
| Mar 12, 2026 | 5,830.00 | 5,830.00 | 5,710.00 | 5,810.00 | 5,551.99 | -0.34% | 10,690 |
| Mar 11, 2026 | 5,690.00 | 5,830.00 | 5,690.00 | 5,830.00 | 5,571.10 | 1.92% | 18,135 |
| Mar 10, 2026 | 5,740.00 | 5,760.00 | 5,650.00 | 5,720.00 | 5,465.99 | 1.24% | 11,701 |
| Mar 9, 2026 | 5,610.00 | 5,700.00 | 5,520.00 | 5,650.00 | 5,399.10 | -0.88% | 24,522 |
| Mar 6, 2026 | 5,720.00 | 5,810.00 | 5,610.00 | 5,700.00 | 5,446.88 | 0.71% | 21,606 |
| Mar 5, 2026 | 5,520.00 | 5,720.00 | 5,520.00 | 5,660.00 | 5,408.65 | 3.47% | 29,421 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 5,430.00 | 5,470.00 | 5,227.09 | -6.34% | 101,305 |
| Mar 3, 2026 | 5,840.00 | 6,000.00 | 5,840.00 | 5,840.00 | 5,580.66 | -2.67% | 58,475 |
| Feb 27, 2026 | 6,010.00 | 6,020.00 | 5,830.00 | 6,000.00 | 5,733.55 | -0.17% | 53,602 |
| Feb 26, 2026 | 6,040.00 | 6,100.00 | 6,000.00 | 6,010.00 | 5,743.11 | -0.50% | 20,974 |
| Feb 25, 2026 | 6,110.00 | 6,110.00 | 6,020.00 | 6,040.00 | 5,771.78 | -0.49% | 18,801 |
| Feb 24, 2026 | 6,030.00 | 6,110.00 | 6,010.00 | 6,070.00 | 5,800.44 | - | 21,820 |
| Feb 23, 2026 | 6,110.00 | 6,120.00 | 6,050.00 | 6,070.00 | 5,800.44 | -0.65% | 39,210 |
| Feb 20, 2026 | 6,060.00 | 6,110.00 | 5,950.00 | 6,110.00 | 5,838.67 | 0.99% | 36,115 |
| Feb 19, 2026 | 5,950.00 | 6,060.00 | 5,900.00 | 6,050.00 | 5,781.33 | 1.85% | 38,210 |
| Feb 13, 2026 | 5,920.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,676.22 | -0.34% | 34,785 |
| Feb 12, 2026 | 5,950.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,695.33 | 0.17% | 26,406 |
| Feb 11, 2026 | 5,870.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,685.77 | 1.54% | 22,797 |
| Feb 10, 2026 | 5,800.00 | 5,870.00 | 5,800.00 | 5,860.00 | 5,599.77 | 1.03% | 77,468 |
| Feb 9, 2026 | 5,770.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,542.43 | 0.52% | 14,495 |
| Feb 6, 2026 | 5,800.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,513.77 | -0.52% | 25,894 |
| Feb 5, 2026 | 5,880.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,542.43 | -1.19% | 14,888 |
| Feb 4, 2026 | 5,790.00 | 5,870.00 | 5,750.00 | 5,870.00 | 5,609.33 | 1.38% | 19,905 |
| Feb 3, 2026 | 5,710.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,532.88 | 1.58% | 8,456 |
| Feb 2, 2026 | 5,790.00 | 5,900.00 | 5,670.00 | 5,700.00 | 5,446.88 | -2.06% | 23,717 |
| Jan 30, 2026 | 5,870.00 | 5,870.00 | 5,770.00 | 5,820.00 | 5,561.55 | - | 10,783 |
| Jan 29, 2026 | 5,890.00 | 5,890.00 | 5,680.00 | 5,820.00 | 5,561.55 | - | 32,270 |
| Jan 28, 2026 | 5,840.00 | 5,870.00 | 5,750.00 | 5,820.00 | 5,561.55 | -0.17% | 27,746 |
| Jan 27, 2026 | 5,870.00 | 5,870.00 | 5,780.00 | 5,830.00 | 5,571.10 | -0.34% | 11,610 |
| Jan 26, 2026 | 5,810.00 | 5,850.00 | 5,730.00 | 5,850.00 | 5,590.21 | 2.09% | 19,641 |
| Jan 23, 2026 | 5,720.00 | 5,780.00 | 5,710.00 | 5,730.00 | 5,475.54 | -0.35% | 22,109 |
| Jan 22, 2026 | 5,730.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,494.65 | 0.35% | 11,952 |
| Jan 21, 2026 | 5,700.00 | 5,770.00 | 5,620.00 | 5,730.00 | 5,475.54 | -1.04% | 24,072 |
| Jan 20, 2026 | 5,710.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,532.88 | 1.40% | 19,191 |
| Jan 19, 2026 | 5,700.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,456.43 | 0.18% | 28,756 |
| Jan 16, 2026 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,446.88 | -1.55% | 17,456 |
| Jan 15, 2026 | 5,720.00 | 5,790.00 | 5,700.00 | 5,790.00 | 5,532.88 | 1.40% | 13,468 |
| Jan 14, 2026 | 5,740.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,456.43 | -1.21% | 21,705 |
| Jan 13, 2026 | 5,680.00 | 5,790.00 | 5,630.00 | 5,780.00 | 5,523.32 | 1.76% | 12,273 |
| Jan 12, 2026 | 5,690.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,427.76 | -0.70% | 28,841 |
| Jan 9, 2026 | 5,640.00 | 5,820.00 | 5,640.00 | 5,720.00 | 5,465.99 | 1.06% | 25,749 |
| Jan 8, 2026 | 5,680.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,408.65 | -0.35% | 14,324 |
| Jan 7, 2026 | 5,850.00 | 5,850.00 | 5,630.00 | 5,680.00 | 5,427.76 | -1.05% | 55,470 |
| Jan 6, 2026 | 5,850.00 | 5,860.00 | 5,650.00 | 5,740.00 | 5,485.10 | -1.20% | 68,065 |
| Jan 5, 2026 | 5,930.00 | 5,930.00 | 5,760.00 | 5,810.00 | 5,551.99 | -2.02% | 59,684 |
| Jan 2, 2026 | 5,890.00 | 5,940.00 | 5,880.00 | 5,930.00 | 5,666.66 | - | 30,466 |
| Dec 30, 2025 | 5,950.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,666.66 | -0.34% | 41,299 |
| Dec 29, 2025 | 5,960.00 | 6,050.00 | 5,940.00 | 5,950.00 | 5,685.77 | -1.00% | 60,215 |
| Dec 26, 2025 | 6,000.00 | 6,060.00 | 5,950.00 | 6,010.00 | 5,743.11 | 0.17% | 55,443 |
| Dec 24, 2025 | 6,020.00 | 6,190.00 | 6,000.00 | 6,000.00 | 5,733.55 | 0.17% | 82,695 |
| Dec 23, 2025 | 6,050.00 | 6,110.00 | 5,980.00 | 5,990.00 | 5,724.00 | - | 139,581 |
| Dec 22, 2025 | 6,070.00 | 6,100.00 | 5,970.00 | 5,990.00 | 5,724.00 | -1.16% | 177,627 |
| Dec 19, 2025 | 6,100.00 | 6,190.00 | 5,960.00 | 6,060.00 | 5,790.89 | -0.49% | 244,909 |
| Dec 18, 2025 | 5,830.00 | 6,910.00 | 5,790.00 | 6,090.00 | 5,819.56 | 5.18% | 3,153,921 |
| Dec 17, 2025 | 5,740.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,532.88 | - | 11,715 |
| Dec 16, 2025 | 5,810.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,532.88 | -0.34% | 7,395 |
| Dec 15, 2025 | 5,750.00 | 5,840.00 | 5,750.00 | 5,810.00 | 5,551.99 | -0.17% | 13,653 |
| Dec 12, 2025 | 5,800.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,561.55 | 0.34% | 11,747 |
| Dec 11, 2025 | 5,780.00 | 5,830.00 | 5,750.00 | 5,800.00 | 5,542.43 | 0.52% | 8,660 |
| Dec 10, 2025 | 5,790.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,513.77 | -0.35% | 3,511 |
| Dec 9, 2025 | 5,820.00 | 5,820.00 | 5,780.00 | 5,790.00 | 5,532.88 | -0.34% | 3,313 |
| Dec 8, 2025 | 5,800.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,551.99 | 0.17% | 7,766 |
| Dec 5, 2025 | 5,730.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,542.43 | 1.22% | 5,402 |
| Dec 4, 2025 | 5,730.00 | 5,900.00 | 5,680.00 | 5,730.00 | 5,475.54 | 0.53% | 14,652 |
| Dec 3, 2025 | 5,740.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,446.88 | -0.35% | 10,611 |
| Dec 2, 2025 | 5,700.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,465.99 | 0.53% | 3,315 |