Skip to main content
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
-115.00 (-3.15%)
At close: Mar 9, 2026

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,595.003,595.003,440.003,535.003,535.00-3.15%57,112
Mar 6, 20263,630.003,760.003,535.003,650.003,650.000.41%73,123
Mar 5, 20263,445.003,675.003,375.003,635.003,635.008.02%117,032
Mar 4, 20263,710.003,730.003,355.003,365.003,365.00-9.18%266,677
Mar 3, 20263,805.003,910.003,700.003,705.003,705.000.82%398,194
Feb 27, 20263,770.003,775.003,665.003,675.003,675.00-2.52%141,599
Feb 26, 20263,910.003,920.003,765.003,770.003,770.00-3.33%210,823
Feb 25, 20263,880.004,330.003,850.003,900.003,900.001.04%1,791,659
Feb 24, 20263,880.003,970.003,850.003,860.003,860.00-0.52%185,383
Feb 23, 20263,970.004,000.003,860.003,880.003,880.00-1.65%293,150
Feb 20, 20263,900.003,975.003,845.003,945.003,945.001.28%308,970
Feb 19, 20263,960.004,445.003,820.003,895.003,895.00-4,574,364
Feb 13, 20263,495.004,540.003,425.003,895.003,895.0011.44%7,607,200
Feb 12, 20263,500.003,520.003,465.003,495.003,495.00-38,785
Feb 11, 20263,480.003,510.003,450.003,495.003,495.001.30%29,582
Feb 10, 20263,410.003,475.003,410.003,450.003,450.000.73%24,757
Feb 9, 20263,405.003,460.003,400.003,425.003,425.000.59%19,585
Feb 6, 20263,440.003,440.003,385.003,405.003,405.00-1.16%25,142
Feb 5, 20263,430.003,475.003,415.003,445.003,445.000.29%20,817
Feb 4, 20263,470.003,470.003,430.003,435.003,435.00-1.01%26,330
Feb 3, 20263,445.003,490.003,375.003,470.003,470.002.51%52,278
Feb 2, 20263,470.003,470.003,360.003,385.003,385.00-1.74%37,474
Jan 30, 20263,485.003,510.003,435.003,445.003,445.00-1.15%37,641
Jan 29, 20263,455.003,530.003,425.003,485.003,485.000.87%42,303
Jan 28, 20263,470.003,520.003,435.003,455.003,455.00-0.29%41,703
Jan 27, 20263,480.003,480.003,430.003,465.003,465.000.14%27,046
Jan 26, 20263,420.003,500.003,420.003,460.003,460.000.44%36,941
Jan 23, 20263,440.003,445.003,405.003,445.003,445.001.17%23,503
Jan 22, 20263,410.003,440.003,365.003,405.003,405.000.89%20,461
Jan 21, 20263,450.003,450.003,370.003,375.003,375.00-2.74%41,960
Jan 20, 20263,380.003,470.003,370.003,470.003,470.002.06%34,396
Jan 19, 20263,400.003,405.003,370.003,400.003,400.000.44%34,174
Jan 16, 20263,415.003,430.003,380.003,385.003,385.00-0.73%44,091
Jan 15, 20263,450.003,450.003,410.003,410.003,410.00-0.58%10,429
Jan 14, 20263,425.003,445.003,415.003,430.003,430.00-0.15%12,756
Jan 13, 20263,470.003,470.003,425.003,435.003,435.00-0.72%13,130
Jan 12, 20263,450.003,480.003,445.003,460.003,460.000.29%12,478
Jan 9, 20263,430.003,475.003,415.003,450.003,450.000.73%16,931
Jan 8, 20263,470.003,470.003,420.003,425.003,425.00-1.30%25,899
Jan 7, 20263,530.003,530.003,445.003,470.003,470.00-1.14%29,327
Jan 6, 20263,540.003,540.003,490.003,510.003,510.00-0.43%12,697
Jan 5, 20263,560.003,560.003,510.003,525.003,525.000.28%10,591
Jan 2, 20263,485.003,530.003,485.003,515.003,515.001.01%10,512
Dec 30, 20253,505.003,510.003,450.003,480.003,480.00-1.14%32,608
Dec 29, 20253,545.003,565.003,520.003,520.003,520.00-1.81%23,721
Dec 26, 20253,605.003,605.003,530.003,585.003,585.00-0.55%53,961
Dec 24, 20253,630.003,630.003,560.003,605.003,605.00-0.41%18,061
Dec 23, 20253,615.003,630.003,590.003,620.003,620.000.14%12,413
Dec 22, 20253,615.003,630.003,585.003,615.003,615.00-16,463
Dec 19, 20253,630.003,635.003,560.003,615.003,615.00-0.14%39,749
Dec 18, 20253,605.003,640.003,565.003,620.003,620.00-0.55%17,664
Dec 17, 20253,640.003,675.003,625.003,640.003,640.000.28%9,583
Dec 16, 20253,710.003,760.003,620.003,630.003,630.00-2.16%22,580
Dec 15, 20253,675.003,720.003,660.003,710.003,710.000.95%10,825
Dec 12, 20253,655.003,710.003,655.003,675.003,675.00-0.14%18,212
Dec 11, 20253,645.003,680.003,630.003,680.003,680.001.10%8,623
Dec 10, 20253,650.003,655.003,605.003,640.003,640.000.41%615,877
Dec 9, 20253,615.003,670.003,615.003,625.003,625.00-0.82%10,226
Dec 8, 20253,655.003,680.003,640.003,655.003,655.000.41%13,567
Dec 5, 20253,610.003,655.003,600.003,640.003,640.00-27,103
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