Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,200.00 | 6,280.00 | 6,090.00 | 6,170.00 | 5,530.83 | 125,957 |
| 2024-04-25 | 6,180.00 | 6,230.00 | 6,100.00 | 6,150.00 | 5,512.90 | 70,254 |
| 2024-04-24 | 6,030.00 | 6,390.00 | 6,030.00 | 6,200.00 | 5,557.72 | 283,637 |
| 2024-04-23 | 5,930.00 | 6,010.00 | 5,890.00 | 5,940.00 | 5,324.66 | 70,646 |
| 2024-04-22 | 5,860.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,315.69 | 118,512 |
| 2024-04-19 | 5,970.00 | 6,050.00 | 5,770.00 | 5,930.00 | 5,315.69 | 162,392 |
| 2024-04-18 | 5,880.00 | 6,030.00 | 5,870.00 | 5,970.00 | 5,351.55 | 80,935 |
| 2024-04-17 | 5,790.00 | 6,110.00 | 5,790.00 | 5,930.00 | 5,315.69 | 188,296 |
| 2024-04-16 | 5,930.00 | 5,970.00 | 5,710.00 | 5,750.00 | 5,154.34 | 165,684 |
| 2024-04-15 | 5,830.00 | 6,030.00 | 5,750.00 | 6,030.00 | 5,405.33 | 156,591 |
| 2024-04-12 | 5,930.00 | 6,050.00 | 5,830.00 | 5,940.00 | 5,324.66 | 105,210 |
| 2024-04-11 | 5,860.00 | 5,960.00 | 5,740.00 | 5,890.00 | 5,279.84 | 95,334 |
| 2024-04-09 | 6,100.00 | 6,130.00 | 5,890.00 | 5,960.00 | 5,342.59 | 136,037 |
| 2024-04-08 | 6,140.00 | 6,160.00 | 5,980.00 | 6,100.00 | 5,468.08 | 117,837 |
| 2024-04-05 | 6,150.00 | 6,240.00 | 6,080.00 | 6,140.00 | 5,503.94 | 132,632 |
| 2024-04-04 | 6,190.00 | 6,290.00 | 6,150.00 | 6,260.00 | 5,611.51 | 120,908 |
| 2024-04-03 | 6,220.00 | 6,260.00 | 6,110.00 | 6,180.00 | 5,539.80 | 149,086 |
| 2024-04-02 | 6,550.00 | 6,550.00 | 6,150.00 | 6,190.00 | 5,548.76 | 283,949 |
| 2024-04-01 | 6,410.00 | 6,590.00 | 6,410.00 | 6,500.00 | 5,826.65 | 117,269 |
| 2024-03-29 | 6,430.00 | 6,640.00 | 6,360.00 | 6,410.00 | 5,745.97 | 171,408 |
| 2024-03-28 | 6,530.00 | 6,590.00 | 6,420.00 | 6,430.00 | 5,763.90 | 192,850 |
| 2024-03-27 | 6,660.00 | 6,660.00 | 6,470.00 | 6,550.00 | 5,871.47 | 138,511 |
| 2024-03-26 | 6,720.00 | 6,720.00 | 6,520.00 | 6,620.00 | 5,934.22 | 176,236 |
| 2024-03-25 | 6,800.00 | 6,940.00 | 6,650.00 | 6,670.00 | 5,979.04 | 207,261 |
| 2024-03-22 | 6,710.00 | 6,850.00 | 6,520.00 | 6,800.00 | 6,095.57 | 124,085 |
| 2024-03-21 | 6,680.00 | 6,870.00 | 6,680.00 | 6,730.00 | 6,032.82 | 189,993 |
| 2024-03-20 | 6,740.00 | 6,760.00 | 6,600.00 | 6,660.00 | 5,970.07 | 143,149 |
| 2024-03-19 | 6,680.00 | 6,830.00 | 6,570.00 | 6,670.00 | 5,979.04 | 197,787 |
| 2024-03-18 | 6,680.00 | 6,760.00 | 6,640.00 | 6,680.00 | 5,988.00 | 129,612 |
| 2024-03-15 | 6,730.00 | 6,760.00 | 6,530.00 | 6,690.00 | 5,996.96 | 158,532 |
| 2024-03-14 | 6,900.00 | 6,950.00 | 6,430.00 | 6,730.00 | 6,032.82 | 497,394 |
| 2024-03-13 | 6,960.00 | 7,110.00 | 6,710.00 | 6,910.00 | 6,194.17 | 267,434 |
| 2024-03-12 | 6,820.00 | 6,940.00 | 6,670.00 | 6,940.00 | 6,221.07 | 238,805 |
| 2024-03-11 | 6,880.00 | 7,130.00 | 6,740.00 | 6,780.00 | 6,077.64 | 373,720 |
| 2024-03-08 | 6,970.00 | 7,010.00 | 6,750.00 | 6,800.00 | 6,095.57 | 495,754 |
| 2024-03-07 | 7,380.00 | 7,440.00 | 6,850.00 | 6,900.00 | 6,185.21 | 745,317 |
| 2024-03-06 | 7,120.00 | 7,570.00 | 7,050.00 | 7,540.00 | 6,758.91 | 1,497,329 |
| 2024-03-05 | 7,130.00 | 7,180.00 | 6,960.00 | 6,980.00 | 6,256.92 | 221,559 |
| 2024-03-04 | 7,030.00 | 7,190.00 | 6,910.00 | 7,150.00 | 6,409.31 | 453,969 |
| 2024-02-29 | 6,800.00 | 7,070.00 | 6,730.00 | 6,880.00 | 6,167.28 | 292,106 |
| 2024-02-28 | 6,770.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,185.21 | 281,723 |
| 2024-02-27 | 7,350.00 | 7,350.00 | 6,680.00 | 6,780.00 | 6,077.64 | 829,106 |
| 2024-02-26 | 7,110.00 | 7,370.00 | 6,990.00 | 7,370.00 | 6,606.52 | 744,124 |
| 2024-02-23 | 7,230.00 | 7,300.00 | 6,970.00 | 7,050.00 | 6,319.67 | 492,108 |
| 2024-02-22 | 7,180.00 | 7,350.00 | 7,030.00 | 7,300.00 | 6,543.77 | 957,915 |
| 2024-02-21 | 7,270.00 | 7,400.00 | 7,140.00 | 7,160.00 | 6,418.27 | 709,158 |
| 2024-02-20 | 7,560.00 | 7,590.00 | 7,200.00 | 7,370.00 | 6,606.52 | 1,396,943 |
| 2024-02-19 | 7,830.00 | 7,980.00 | 7,690.00 | 7,710.00 | 6,911.30 | 1,776,212 |
| 2024-02-16 | 8,020.00 | 8,140.00 | 7,650.00 | 8,140.00 | 7,296.75 | 3,203,675 |
| 2024-02-15 | 8,330.00 | 8,380.00 | 7,870.00 | 7,940.00 | 7,117.47 | 6,802,966 |
| 2024-02-14 | 6,230.00 | 7,940.00 | 6,200.00 | 7,940.00 | 7,117.47 | 12,875,330 |
| 2024-02-13 | 5,950.00 | 6,280.00 | 5,890.00 | 6,110.00 | 5,477.05 | 659,757 |
| 2024-02-08 | 5,600.00 | 6,030.00 | 5,600.00 | 5,900.00 | 5,288.80 | 551,328 |
| 2024-02-07 | 5,550.00 | 5,600.00 | 5,490.00 | 5,590.00 | 5,010.92 | 74,602 |
| 2024-02-06 | 5,630.00 | 5,660.00 | 5,510.00 | 5,590.00 | 5,010.92 | 52,556 |
| 2024-02-05 | 5,670.00 | 5,790.00 | 5,580.00 | 5,660.00 | 5,073.66 | 120,057 |
| 2024-02-02 | 5,780.00 | 5,780.00 | 5,600.00 | 5,660.00 | 5,073.66 | 130,665 |
| 2024-02-01 | 5,650.00 | 5,810.00 | 5,600.00 | 5,700.00 | 5,109.52 | 177,115 |
| 2024-01-31 | 5,590.00 | 5,770.00 | 5,570.00 | 5,650.00 | 5,064.70 | 162,215 |
| 2024-01-30 | 5,540.00 | 5,610.00 | 5,420.00 | 5,590.00 | 5,010.92 | 76,877 |
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.