Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,470.00 | 5,650.00 | 5,420.00 | 5,540.00 | 4,966.10 | 157,353 |
| 2024-01-26 | 5,400.00 | 5,530.00 | 5,370.00 | 5,470.00 | 4,903.35 | 98,334 |
| 2024-01-25 | 5,780.00 | 5,780.00 | 5,400.00 | 5,410.00 | 4,849.56 | 331,037 |
| 2024-01-24 | 5,680.00 | 5,780.00 | 5,540.00 | 5,740.00 | 5,145.38 | 146,662 |
| 2024-01-23 | 5,750.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,127.45 | 113,499 |
| 2024-01-22 | 5,730.00 | 5,920.00 | 5,720.00 | 5,800.00 | 5,199.16 | 172,817 |
| 2024-01-19 | 5,680.00 | 5,880.00 | 5,660.00 | 5,760.00 | 5,163.30 | 205,237 |
| 2024-01-18 | 5,500.00 | 5,650.00 | 5,420.00 | 5,620.00 | 5,037.81 | 175,179 |
| 2024-01-17 | 5,750.00 | 5,810.00 | 5,490.00 | 5,530.00 | 4,957.13 | 249,328 |
| 2024-01-16 | 5,700.00 | 5,870.00 | 5,700.00 | 5,800.00 | 5,199.16 | 161,163 |
| 2024-01-15 | 5,790.00 | 5,980.00 | 5,720.00 | 5,750.00 | 5,154.34 | 186,981 |
| 2024-01-12 | 5,890.00 | 5,900.00 | 5,700.00 | 5,750.00 | 5,154.34 | 192,807 |
| 2024-01-11 | 6,050.00 | 6,150.00 | 5,810.00 | 5,870.00 | 5,261.91 | 343,584 |
| 2024-01-10 | 6,050.00 | 6,100.00 | 5,850.00 | 5,930.00 | 5,315.69 | 395,444 |
| 2024-01-09 | 5,800.00 | 6,370.00 | 5,760.00 | 6,130.00 | 5,494.98 | 1,493,665 |
| 2024-01-08 | 5,800.00 | 5,950.00 | 5,750.00 | 5,790.00 | 5,190.20 | 329,099 |
| 2024-01-05 | 5,930.00 | 6,010.00 | 5,710.00 | 5,750.00 | 5,154.34 | 480,764 |
| 2024-01-04 | 5,800.00 | 6,370.00 | 5,460.00 | 6,010.00 | 5,387.41 | 4,352,917 |
| 2024-01-03 | 5,430.00 | 5,470.00 | 5,380.00 | 5,430.00 | 4,867.49 | 131,971 |
| 2024-01-02 | 5,370.00 | 5,570.00 | 5,330.00 | 5,520.00 | 4,948.17 | 350,041 |
| 2023-12-28 | 5,290.00 | 5,350.00 | 5,230.00 | 5,280.00 | 4,733.03 | 75,972 |
| 2023-12-27 | 5,460.00 | 5,500.00 | 5,250.00 | 5,290.00 | 4,741.99 | 233,710 |
| 2023-12-26 | 5,440.00 | 5,690.00 | 5,380.00 | 5,560.00 | 4,715.10 | 289,465 |
| 2023-12-22 | 5,330.00 | 5,470.00 | 5,280.00 | 5,430.00 | 4,604.86 | 158,984 |
| 2023-12-21 | 5,410.00 | 5,460.00 | 5,220.00 | 5,280.00 | 4,477.65 | 140,814 |
| 2023-12-20 | 5,380.00 | 5,500.00 | 5,360.00 | 5,440.00 | 4,613.34 | 137,745 |
| 2023-12-19 | 5,430.00 | 5,460.00 | 5,360.00 | 5,370.00 | 4,553.97 | 49,995 |
| 2023-12-18 | 5,310.00 | 5,480.00 | 5,290.00 | 5,440.00 | 4,613.34 | 100,799 |
| 2023-12-15 | 5,370.00 | 5,420.00 | 5,290.00 | 5,310.00 | 4,503.09 | 80,581 |
| 2023-12-14 | 5,350.00 | 5,380.00 | 5,200.00 | 5,370.00 | 4,553.97 | 113,041 |
| 2023-12-13 | 5,360.00 | 5,400.00 | 5,250.00 | 5,250.00 | 4,452.21 | 92,752 |
| 2023-12-12 | 5,390.00 | 5,470.00 | 5,310.00 | 5,340.00 | 4,528.53 | 90,952 |
| 2023-12-11 | 5,260.00 | 5,540.00 | 5,160.00 | 5,390.00 | 4,570.93 | 261,669 |
| 2023-12-08 | 5,250.00 | 5,270.00 | 5,050.00 | 5,260.00 | 4,460.69 | 274,245 |
| 2023-12-07 | 5,300.00 | 5,500.00 | 5,080.00 | 5,300.00 | 4,494.61 | 805,093 |
| 2023-12-06 | 5,090.00 | 5,220.00 | 4,960.00 | 5,070.00 | 4,299.56 | 329,179 |
| 2023-12-05 | 5,400.00 | 5,540.00 | 5,070.00 | 5,110.00 | 4,333.48 | 182,485 |
| 2023-12-04 | 5,510.00 | 5,700.00 | 5,400.00 | 5,420.00 | 4,596.38 | 218,093 |
| 2023-12-01 | 5,400.00 | 5,460.00 | 5,230.00 | 5,450.00 | 4,621.82 | 108,248 |
| 2023-11-30 | 5,370.00 | 5,450.00 | 5,290.00 | 5,400.00 | 4,579.42 | 45,157 |
| 2023-11-29 | 5,350.00 | 5,520.00 | 5,350.00 | 5,370.00 | 4,553.97 | 99,373 |
| 2023-11-28 | 5,380.00 | 5,500.00 | 5,270.00 | 5,480.00 | 4,647.26 | 103,185 |
| 2023-11-27 | 5,530.00 | 5,590.00 | 5,360.00 | 5,380.00 | 4,562.45 | 97,815 |
| 2023-11-24 | 5,530.00 | 5,620.00 | 5,430.00 | 5,550.00 | 4,706.62 | 90,421 |
| 2023-11-23 | 5,630.00 | 5,660.00 | 5,440.00 | 5,530.00 | 4,689.66 | 102,115 |
| 2023-11-22 | 5,570.00 | 5,710.00 | 5,510.00 | 5,630.00 | 4,774.46 | 106,575 |
| 2023-11-21 | 5,420.00 | 5,610.00 | 5,350.00 | 5,570.00 | 4,723.58 | 129,963 |
| 2023-11-20 | 5,450.00 | 5,560.00 | 5,400.00 | 5,420.00 | 4,596.38 | 132,316 |
| 2023-11-17 | 5,670.00 | 5,710.00 | 5,380.00 | 5,410.00 | 4,587.90 | 160,309 |
| 2023-11-16 | 5,650.00 | 5,790.00 | 5,540.00 | 5,710.00 | 4,842.31 | 180,147 |
| 2023-11-15 | 5,960.00 | 5,960.00 | 5,550.00 | 5,700.00 | 4,833.83 | 413,631 |
| 2023-11-14 | 5,940.00 | 6,400.00 | 5,820.00 | 5,880.00 | 4,986.47 | 489,116 |
| 2023-11-13 | 6,250.00 | 6,300.00 | 5,830.00 | 5,940.00 | 5,037.36 | 209,679 |
| 2023-11-10 | 6,380.00 | 6,400.00 | 6,100.00 | 6,200.00 | 5,257.85 | 225,742 |
| 2023-11-09 | 6,440.00 | 6,580.00 | 6,270.00 | 6,410.00 | 5,435.94 | 237,658 |
| 2023-11-08 | 6,100.00 | 6,610.00 | 6,100.00 | 6,400.00 | 5,427.45 | 625,278 |
| 2023-11-07 | 6,030.00 | 6,130.00 | 5,820.00 | 6,100.00 | 5,173.04 | 161,041 |
| 2023-11-06 | 6,110.00 | 6,160.00 | 5,970.00 | 6,030.00 | 5,113.68 | 266,858 |
| 2023-11-03 | 6,310.00 | 6,350.00 | 5,910.00 | 6,150.00 | 5,215.44 | 226,178 |
| 2023-11-02 | 6,230.00 | 6,350.00 | 5,990.00 | 6,310.00 | 5,351.13 | 317,320 |
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.