Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,310.00 | 5,360.00 | 5,250.00 | 5,330.00 | 4,777.85 | 46,653 |
| 2024-07-25 | 5,110.00 | 5,320.00 | 5,010.00 | 5,310.00 | 4,759.92 | 107,928 |
| 2024-07-24 | 5,200.00 | 5,300.00 | 5,160.00 | 5,290.00 | 4,741.99 | 42,067 |
| 2024-07-23 | 5,220.00 | 5,270.00 | 5,170.00 | 5,210.00 | 4,670.28 | 56,983 |
| 2024-07-22 | 5,310.00 | 5,390.00 | 5,220.00 | 5,250.00 | 4,706.14 | 51,658 |
| 2024-07-19 | 5,310.00 | 5,390.00 | 5,280.00 | 5,360.00 | 4,804.74 | 43,432 |
| 2024-07-18 | 5,280.00 | 5,340.00 | 5,150.00 | 5,340.00 | 4,786.81 | 79,209 |
| 2024-07-17 | 5,460.00 | 5,480.00 | 5,290.00 | 5,300.00 | 4,750.96 | 83,696 |
| 2024-07-16 | 5,460.00 | 5,530.00 | 5,410.00 | 5,440.00 | 4,876.45 | 74,088 |
| 2024-07-15 | 5,410.00 | 5,470.00 | 5,350.00 | 5,440.00 | 4,876.45 | 30,883 |
| 2024-07-12 | 5,350.00 | 5,440.00 | 5,260.00 | 5,410.00 | 4,849.56 | 90,305 |
| 2024-07-11 | 5,490.00 | 5,490.00 | 5,380.00 | 5,400.00 | 4,840.60 | 59,137 |
| 2024-07-10 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 4,867.49 | 62,397 |
| 2024-07-09 | 5,310.00 | 5,480.00 | 5,310.00 | 5,450.00 | 4,885.42 | 87,975 |
| 2024-07-08 | 4,980.00 | 5,570.00 | 4,980.00 | 5,340.00 | 4,786.81 | 491,245 |
| 2024-07-05 | 5,110.00 | 5,110.00 | 4,975.00 | 4,980.00 | 4,464.11 | 40,386 |
| 2024-07-04 | 5,010.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,526.86 | 41,162 |
| 2024-07-03 | 5,170.00 | 5,200.00 | 5,030.00 | 5,030.00 | 4,508.93 | 80,642 |
| 2024-07-02 | 5,190.00 | 5,270.00 | 5,130.00 | 5,170.00 | 4,634.42 | 53,554 |
| 2024-07-01 | 5,220.00 | 5,300.00 | 5,220.00 | 5,230.00 | 4,688.21 | 36,505 |
| 2024-06-28 | 5,240.00 | 5,290.00 | 5,180.00 | 5,270.00 | 4,724.07 | 18,169 |
| 2024-06-27 | 5,270.00 | 5,290.00 | 5,180.00 | 5,230.00 | 4,688.21 | 24,039 |
| 2024-06-26 | 5,200.00 | 5,290.00 | 5,200.00 | 5,220.00 | 4,679.25 | 36,461 |
| 2024-06-25 | 5,150.00 | 5,300.00 | 5,120.00 | 5,240.00 | 4,697.17 | 41,785 |
| 2024-06-24 | 5,320.00 | 5,320.00 | 5,160.00 | 5,180.00 | 4,643.39 | 84,026 |
| 2024-06-21 | 5,390.00 | 5,430.00 | 5,250.00 | 5,320.00 | 4,768.89 | 63,798 |
| 2024-06-20 | 5,380.00 | 5,410.00 | 5,310.00 | 5,390.00 | 4,831.63 | 59,341 |
| 2024-06-19 | 5,390.00 | 5,530.00 | 5,360.00 | 5,380.00 | 4,822.67 | 96,203 |
| 2024-06-18 | 5,390.00 | 5,420.00 | 5,370.00 | 5,390.00 | 4,831.63 | 68,467 |
| 2024-06-17 | 5,500.00 | 5,540.00 | 5,330.00 | 5,380.00 | 4,822.67 | 153,918 |
| 2024-06-14 | 5,600.00 | 5,600.00 | 5,440.00 | 5,450.00 | 4,885.42 | 78,124 |
| 2024-06-13 | 5,670.00 | 5,720.00 | 5,560.00 | 5,580.00 | 5,001.95 | 44,768 |
| 2024-06-12 | 5,590.00 | 5,800.00 | 5,550.00 | 5,610.00 | 5,028.84 | 208,179 |
| 2024-06-11 | 5,540.00 | 5,600.00 | 5,440.00 | 5,440.00 | 4,876.45 | 118,679 |
| 2024-06-10 | 5,600.00 | 5,640.00 | 5,540.00 | 5,570.00 | 4,992.99 | 46,759 |
| 2024-06-07 | 5,650.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,055.74 | 44,922 |
| 2024-06-05 | 5,550.00 | 5,680.00 | 5,480.00 | 5,600.00 | 5,019.88 | 66,951 |
| 2024-06-04 | 5,690.00 | 5,690.00 | 5,520.00 | 5,540.00 | 4,966.10 | 82,183 |
| 2024-06-03 | 5,590.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,055.74 | 54,371 |
| 2024-05-31 | 5,540.00 | 5,670.00 | 5,540.00 | 5,580.00 | 5,001.95 | 68,327 |
| 2024-05-30 | 5,660.00 | 5,660.00 | 5,500.00 | 5,570.00 | 4,992.99 | 83,519 |
| 2024-05-29 | 5,700.00 | 5,790.00 | 5,600.00 | 5,650.00 | 5,064.70 | 75,119 |
| 2024-05-28 | 5,590.00 | 5,870.00 | 5,570.00 | 5,710.00 | 5,118.48 | 64,541 |
| 2024-05-27 | 5,630.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,010.92 | 112,062 |
| 2024-05-24 | 5,760.00 | 5,780.00 | 5,640.00 | 5,680.00 | 5,091.59 | 103,710 |
| 2024-05-23 | 5,800.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,163.30 | 109,999 |
| 2024-05-22 | 5,800.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,154.34 | 109,932 |
| 2024-05-21 | 5,700.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,145.38 | 105,032 |
| 2024-05-20 | 5,850.00 | 5,870.00 | 5,630.00 | 5,680.00 | 5,091.59 | 236,687 |
| 2024-05-17 | 5,940.00 | 6,040.00 | 5,720.00 | 5,810.00 | 5,208.13 | 338,249 |
| 2024-05-16 | 6,620.00 | 6,630.00 | 5,980.00 | 5,990.00 | 5,369.48 | 687,099 |
| 2024-05-14 | 6,540.00 | 6,590.00 | 6,460.00 | 6,590.00 | 5,907.32 | 124,017 |
| 2024-05-13 | 6,440.00 | 6,550.00 | 6,360.00 | 6,490.00 | 5,817.68 | 148,727 |
| 2024-05-10 | 6,380.00 | 6,420.00 | 6,300.00 | 6,400.00 | 5,737.01 | 102,859 |
| 2024-05-09 | 6,420.00 | 6,470.00 | 6,300.00 | 6,360.00 | 5,701.15 | 156,331 |
| 2024-05-08 | 6,650.00 | 6,660.00 | 6,330.00 | 6,380.00 | 5,719.08 | 332,909 |
| 2024-05-07 | 6,610.00 | 6,720.00 | 6,520.00 | 6,690.00 | 5,996.96 | 287,718 |
| 2024-05-03 | 6,620.00 | 6,630.00 | 6,430.00 | 6,470.00 | 5,799.75 | 146,270 |
| 2024-05-02 | 6,350.00 | 6,570.00 | 6,300.00 | 6,490.00 | 5,817.68 | 342,456 |
| 2024-04-30 | 6,330.00 | 6,400.00 | 6,190.00 | 6,350.00 | 5,692.19 | 142,864 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 280.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.