Skip to main content
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,640.00
0.00 (0.00%)
At close: Dec 5, 2025

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,660.003,660.003,615.003,640.003,640.000.69%13,225
Dec 3, 20253,640.003,680.003,610.003,615.003,615.00-0.69%11,523
Dec 2, 20253,620.003,640.003,575.003,640.003,640.000.97%9,691
Dec 1, 20253,625.003,660.003,590.003,605.003,605.00-0.55%24,238
Nov 28, 20253,555.003,690.003,555.003,625.003,625.001.54%40,967
Nov 27, 20253,550.003,580.003,540.003,570.003,570.001.28%8,760
Nov 26, 20253,525.003,575.003,520.003,525.003,525.00-0.14%18,704
Nov 25, 20253,515.003,595.003,515.003,530.003,530.00-0.28%10,185
Nov 24, 20253,590.003,595.003,505.003,540.003,540.00-0.56%15,981
Nov 21, 20253,580.003,590.003,505.003,560.003,560.00-1.11%9,814
Nov 20, 20253,485.003,615.003,485.003,600.003,600.003.45%15,596
Nov 19, 20253,470.003,530.003,405.003,480.003,480.00-1.00%22,911
Nov 18, 20253,525.003,610.003,440.003,515.003,515.00-0.99%49,475
Nov 17, 20253,625.003,630.003,530.003,550.003,550.00-1.93%23,445
Nov 14, 20253,620.003,705.003,605.003,620.003,620.00-2.29%21,130
Nov 13, 20253,690.003,715.003,670.003,705.003,705.000.54%8,659
Nov 12, 20253,670.003,700.003,650.003,685.003,685.000.96%16,284
Nov 11, 20253,680.003,705.003,620.003,650.003,650.00-0.14%15,645
Nov 10, 20253,605.003,680.003,605.003,655.003,655.001.53%23,391
Nov 7, 20253,660.003,660.003,560.003,600.003,600.00-1.64%77,253
Nov 6, 20253,625.003,670.003,580.003,660.003,660.000.97%25,955
Nov 5, 20253,690.003,690.003,525.003,625.003,625.00-1.09%58,847
Nov 4, 20253,660.003,695.003,635.003,665.003,665.000.14%33,488
Nov 3, 20253,710.003,750.003,650.003,660.003,660.00-2.40%56,735
Oct 31, 20253,760.003,810.003,705.003,750.003,750.000.54%24,420
Oct 30, 20253,815.003,815.003,730.003,730.003,730.00-1.32%42,750
Oct 29, 20253,805.003,805.003,765.003,780.003,780.00-0.13%16,328
Oct 28, 20253,795.003,815.003,750.003,785.003,785.00-0.26%24,331
Oct 27, 20253,825.003,845.003,785.003,795.003,795.00-22,323
Oct 24, 20253,845.003,850.003,795.003,795.003,795.00-0.26%37,855
Oct 23, 20253,810.003,865.003,805.003,805.003,805.00-1.04%22,605
Oct 22, 20253,920.003,920.003,805.003,845.003,845.00-0.13%50,669
Oct 21, 20253,860.003,905.003,850.003,850.003,850.00-1.16%53,738
Oct 20, 20253,920.003,920.003,860.003,895.003,895.00-0.13%14,635
Oct 17, 20253,940.003,940.003,880.003,900.003,900.00-1.76%38,327
Oct 16, 20253,950.004,010.003,935.003,970.003,970.00-0.50%31,016
Oct 15, 20253,945.004,020.003,900.003,990.003,990.001.27%28,940
Oct 14, 20253,965.003,965.003,885.003,940.003,940.00-0.13%41,812
Oct 13, 20253,945.004,000.003,880.003,945.003,945.00-0.13%30,414
Oct 10, 20253,935.003,990.003,920.003,950.003,950.000.13%13,316
Oct 2, 20253,940.003,955.003,890.003,945.003,945.000.90%14,344
Oct 1, 20253,890.003,935.003,860.003,910.003,910.000.77%18,806
Sep 30, 20253,950.004,000.003,850.003,880.003,880.00-2.27%38,811
Sep 29, 20253,950.003,990.003,930.003,970.003,970.001.02%15,260
Sep 26, 20253,980.003,980.003,900.003,930.003,930.00-0.88%26,515
Sep 25, 20254,050.004,050.003,950.003,965.003,965.00-1.25%30,749
Sep 24, 20254,070.004,070.003,990.004,015.004,015.00-0.86%29,911
Sep 23, 20254,090.004,095.004,030.004,050.004,050.00-0.86%27,032
Sep 22, 20254,080.004,110.004,065.004,085.004,085.000.12%22,177
Sep 19, 20254,130.004,130.004,065.004,080.004,080.00-0.61%29,790
Sep 18, 20254,090.004,120.004,070.004,105.004,105.000.49%40,035
Sep 17, 20254,130.004,130.004,065.004,085.004,085.00-0.85%32,993
Sep 16, 20254,100.004,135.004,090.004,120.004,120.000.49%31,242
Sep 15, 20254,120.004,165.004,100.004,100.004,100.00-0.49%29,089
Sep 12, 20254,150.004,150.004,090.004,120.004,120.00-0.12%26,688
Sep 11, 20254,175.004,175.004,105.004,125.004,125.00-0.24%32,986
Sep 10, 20254,125.004,155.004,080.004,135.004,135.000.98%33,770
Sep 9, 20254,095.004,130.004,060.004,095.004,095.00-43,621
Sep 8, 20254,065.004,110.004,030.004,095.004,095.000.99%29,594
Sep 5, 20254,100.004,115.004,045.004,055.004,055.00-0.12%51,066
Sep 4, 20254,055.004,190.003,995.004,060.004,060.000.50%164,831
Sep 3, 20254,030.004,065.003,980.004,040.004,040.00-0.37%41,075
Sep 2, 20254,050.004,090.003,955.004,055.004,055.000.25%27,261
Sep 1, 20254,095.004,095.003,995.004,045.004,045.00-0.61%32,315
Aug 29, 20254,070.004,090.004,035.004,070.004,070.00-18,659
Aug 28, 20254,020.004,150.004,000.004,070.004,070.001.37%58,187
Aug 27, 20254,040.004,050.003,995.004,015.004,015.00-0.12%24,433
Aug 26, 20254,025.004,065.003,990.004,020.004,020.00-0.25%54,550
Aug 25, 20253,990.004,390.003,990.004,030.004,030.001.00%824,969
Aug 22, 20254,000.004,025.003,955.003,990.003,990.00-0.25%25,738
Aug 21, 20254,055.004,100.004,000.004,000.004,000.00-0.50%11,292
Aug 20, 20253,995.004,065.003,910.004,020.004,020.000.63%33,262
Aug 19, 20253,990.004,025.003,980.003,995.003,995.00-0.37%22,495
Aug 18, 20254,080.004,080.004,005.004,010.004,010.00-2.08%17,909
Aug 14, 20254,095.004,120.004,070.004,095.004,095.00-0.24%15,837
Aug 13, 20254,095.004,145.004,055.004,105.004,105.000.24%21,344
Aug 12, 20254,130.004,145.004,070.004,095.004,095.00-0.85%16,901
Aug 11, 20254,100.004,140.004,085.004,130.004,130.000.85%24,973
Aug 8, 20254,070.004,100.004,070.004,095.004,095.00-13,979
Aug 7, 20254,100.004,100.004,060.004,095.004,095.00-8,275
Aug 6, 20254,095.004,115.004,050.004,095.004,095.000.24%9,286
Aug 5, 20254,060.004,115.004,050.004,085.004,085.000.62%26,276
Aug 4, 20254,035.004,070.003,965.004,060.004,060.001.00%22,875
Aug 1, 20254,090.004,115.003,995.004,020.004,020.00-2.31%37,833
Jul 31, 20254,130.004,135.004,095.004,115.004,115.00-0.36%19,102
Jul 30, 20254,120.004,150.004,100.004,130.004,130.000.24%13,366
Jul 29, 20254,100.004,140.004,055.004,120.004,120.00-0.12%21,799
Jul 28, 20254,190.004,235.004,105.004,125.004,125.00-2.60%31,940
Jul 25, 20254,235.004,240.004,180.004,235.004,235.000.47%33,196
Jul 24, 20254,250.004,260.004,185.004,215.004,215.00-0.82%30,102
Jul 23, 20254,280.004,280.004,190.004,250.004,250.00-0.70%23,257
Jul 22, 20254,310.004,345.004,230.004,280.004,280.00-1.04%36,384
Jul 21, 20254,285.004,360.004,260.004,325.004,325.000.93%29,244
Jul 18, 20254,290.004,335.004,255.004,285.004,285.00-0.12%18,955
Jul 17, 20254,295.004,350.004,250.004,290.004,290.00-0.69%33,470
Jul 16, 20254,325.004,370.004,285.004,320.004,320.00-0.12%37,088
Jul 15, 20254,300.004,335.004,290.004,325.004,325.000.12%19,195
Jul 14, 20254,335.004,350.004,300.004,320.004,320.00-0.23%28,389
Jul 11, 20254,300.004,355.004,300.004,330.004,330.000.35%33,806
Jul 10, 20254,320.004,365.004,285.004,315.004,315.00-0.12%27,516