Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 054040.KQ stock page

Korea Computer Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-015,980.006,240.005,980.006,140.005,206.96131,726
2023-10-316,320.006,320.005,950.006,040.005,122.16178,811
2023-10-306,080.006,380.005,890.006,290.005,334.17279,234
2023-10-276,270.006,450.006,060.006,100.005,173.04115,832
2023-10-266,200.006,440.006,120.006,270.005,317.21288,507
2023-10-256,370.006,690.006,270.006,350.005,385.05386,956
2023-10-246,350.006,600.005,980.006,360.005,393.53375,036
2023-10-236,200.006,540.006,050.006,300.005,342.65244,401
2023-10-206,110.006,500.005,990.006,280.005,325.69423,334
2023-10-196,400.006,540.006,000.006,200.005,257.85367,512
2023-10-186,750.006,750.006,450.006,550.005,554.66340,088
2023-10-176,250.006,880.006,190.006,730.005,707.311,052,345
2023-10-166,310.006,590.006,050.006,230.005,283.29645,801
2023-10-136,000.006,640.005,990.006,400.005,427.451,725,968
2023-10-126,100.006,220.005,640.006,000.005,088.242,638,988
2023-10-115,520.006,470.005,420.006,020.005,105.202,147,583
2023-10-105,390.005,850.005,390.005,520.004,681.18428,184
2023-10-065,280.005,500.005,220.005,380.004,562.4562,471
2023-10-055,180.005,340.005,110.005,280.004,477.6588,915
2023-10-045,340.005,510.005,060.005,180.004,392.85215,751
2023-09-275,290.005,460.005,180.005,340.004,528.53153,929
2023-09-265,570.005,580.005,240.005,290.004,486.13363,870
2023-09-255,210.005,890.005,210.005,570.004,723.581,536,465
2023-09-224,980.005,240.004,980.005,210.004,418.29154,291
2023-09-215,000.005,200.005,000.005,060.004,291.08104,154
2023-09-204,970.005,130.004,970.005,050.004,282.6074,463
2023-09-194,925.005,070.004,915.004,970.004,214.76122,926
2023-09-184,910.004,990.004,860.004,935.004,185.08162,651
2023-09-154,925.004,975.004,900.004,910.004,163.8839,439
2023-09-144,925.004,975.004,900.004,910.004,163.8842,101
2023-09-134,920.004,980.004,820.004,975.004,219.0052,097
2023-09-125,200.005,230.004,975.004,980.004,223.24113,125
2023-09-114,975.005,200.004,950.005,200.004,409.81165,061
2023-09-084,915.004,995.004,905.004,975.004,219.0027,203
2023-09-074,960.004,970.004,800.004,970.004,214.7670,869
2023-09-064,955.005,030.004,950.004,960.004,206.2865,108
2023-09-055,010.005,070.004,925.005,000.004,240.2069,984
2023-09-045,060.005,070.004,965.005,010.004,248.6868,273
2023-09-014,955.005,050.004,915.005,050.004,282.60149,478
2023-08-314,925.005,020.004,850.004,955.004,202.0489,502
2023-08-304,925.004,975.004,865.004,900.004,155.40106,111
2023-08-294,800.004,940.004,710.004,930.004,180.84136,403
2023-08-284,625.004,820.004,620.004,800.004,070.59128,206
2023-08-254,720.004,720.004,615.004,625.003,922.1863,904
2023-08-244,720.004,770.004,640.004,725.004,006.9968,417
2023-08-234,560.004,770.004,560.004,765.004,040.91203,656
2023-08-224,540.004,640.004,470.004,560.003,867.06119,441
2023-08-214,530.004,625.004,455.004,500.003,816.1871,929
2023-08-184,520.004,705.004,480.004,530.003,841.62178,054
2023-08-174,405.004,760.004,330.004,590.003,892.50409,555
2023-08-164,205.004,490.004,205.004,395.003,727.13264,421
2023-08-144,050.004,205.003,975.004,205.003,566.01121,915
2023-08-114,005.004,100.003,960.004,070.003,451.5228,653
2023-08-103,980.004,035.003,970.004,035.003,421.8412,501
2023-08-094,050.004,050.003,965.004,030.003,417.609,903
2023-08-084,065.004,065.003,975.003,985.003,379.449,802
2023-08-074,040.004,065.003,960.004,025.003,413.3621,203
2023-08-044,030.004,060.003,960.003,980.003,375.2018,238
2023-08-033,955.004,045.003,955.004,030.003,417.6016,897
2023-08-024,095.004,095.003,990.004,000.003,392.1618,043
← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27280.0000 KRW
2023-12-27300.0000 KRW
2022-12-28250.0000 KRW
2021-12-29180.0000 KRW
2020-12-29150.0000 KRW
2019-12-27130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.