Skip to main content
Kocom Co., Ltd. (KOSDAQ:015710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
+15.00 (0.38%)
At close: Apr 28, 2026

Kocom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,035.004,035.003,965.004,020.004,020.000.12%40,052
Apr 28, 20263,995.004,030.003,960.004,015.004,015.000.38%47,737
Apr 27, 20264,045.004,070.003,995.004,000.004,000.00-1.11%59,212
Apr 24, 20263,975.004,060.003,975.004,045.004,045.000.50%33,605
Apr 23, 20264,135.004,135.003,965.004,025.004,025.00-1.11%105,496
Apr 22, 20264,085.004,130.004,000.004,070.004,070.000.49%108,746
Apr 21, 20264,055.004,150.004,035.004,050.004,050.00-0.12%108,990
Apr 20, 20264,085.004,125.004,025.004,055.004,055.00-0.73%100,532
Apr 17, 20264,130.004,130.004,060.004,085.004,085.00-1.09%96,919
Apr 16, 20264,080.004,480.004,030.004,130.004,130.002.48%974,152
Apr 15, 20264,035.004,075.003,985.004,030.004,030.00-0.12%96,753
Apr 14, 20264,060.004,070.003,970.004,035.004,035.000.62%111,364
Apr 13, 20263,915.004,035.003,835.004,010.004,010.002.43%132,006
Apr 10, 20263,820.003,935.003,790.003,915.003,915.002.49%91,860
Apr 9, 20263,825.003,825.003,765.003,820.003,820.000.13%44,879
Apr 8, 20263,760.003,840.003,750.003,815.003,815.002.14%68,209
Apr 7, 20263,815.003,835.003,710.003,735.003,735.00-1.45%51,773
Apr 6, 20263,855.003,860.003,770.003,790.003,790.00-0.52%40,747
Apr 3, 20263,755.003,850.003,755.003,810.003,810.002.01%38,202
Apr 2, 20263,910.003,925.003,720.003,735.003,735.00-4.23%76,068
Apr 1, 20263,770.003,900.003,770.003,900.003,900.004.14%71,411
Mar 31, 20263,840.003,845.003,735.003,745.003,745.00-2.35%71,331
Mar 30, 20263,840.003,845.003,760.003,835.003,835.00-0.65%50,868
Mar 27, 20263,890.003,915.003,780.003,860.003,860.00-0.39%67,057
Mar 26, 20263,980.003,980.003,870.003,875.003,875.00-2.64%73,326
Mar 25, 20263,875.003,995.003,875.003,980.003,980.002.18%98,540
Mar 24, 20263,875.003,990.003,850.003,895.003,895.000.91%138,558
Mar 23, 20263,925.004,160.003,850.003,860.003,860.00-2.03%368,047
Mar 20, 20264,060.004,060.003,900.003,940.003,940.00-1.62%129,001
Mar 19, 20263,920.004,105.003,855.004,005.004,005.001.14%330,650
Mar 18, 20263,860.004,150.003,845.003,960.003,960.003.94%821,905
Mar 17, 20263,865.003,980.003,800.003,810.003,810.00-0.91%219,054
Mar 16, 20263,895.003,920.003,845.003,845.003,845.000.13%130,691
Mar 13, 20263,800.003,920.003,715.003,840.003,840.000.26%206,032
Mar 12, 20263,800.003,865.003,755.003,830.003,830.000.13%165,547
Mar 11, 20263,735.004,085.003,700.003,825.003,825.002.96%1,399,860
Mar 10, 20263,600.004,180.003,560.003,715.003,715.005.09%3,116,844
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