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
2023-08-013,985.004,090.003,985.004,080.003,460.0027,573
2023-07-313,910.004,075.003,880.003,985.003,379.4439,204
2023-07-283,775.003,965.003,775.003,845.003,260.7114,726
2023-07-273,850.003,855.003,785.003,825.003,243.7517,509
2023-07-263,900.003,995.003,700.003,735.003,167.4396,320
2023-07-253,960.004,005.003,900.003,900.003,307.3644,772
2023-07-244,000.004,055.003,955.003,970.003,366.7242,269
2023-07-214,120.004,200.004,035.004,055.003,438.8023,515
2023-07-204,050.004,140.004,000.004,120.003,493.9233,529
2023-07-194,100.004,155.004,080.004,080.003,460.0022,570
2023-07-184,220.004,255.004,075.004,120.003,493.9241,747
2023-07-174,190.004,215.004,170.004,200.003,561.7714,324
2023-07-144,205.004,250.004,175.004,235.003,591.4546,097
2023-07-134,125.004,245.004,120.004,205.003,566.0144,888
2023-07-124,140.004,150.004,080.004,115.003,489.6827,974
2023-07-114,120.004,160.004,085.004,120.003,493.9216,264
2023-07-104,120.004,135.004,065.004,120.003,493.9220,678
2023-07-074,145.004,175.004,105.004,120.003,493.9221,395
2023-07-064,245.004,245.004,120.004,185.003,549.0528,608
2023-07-054,245.004,245.004,180.004,240.003,595.6929,877
2023-07-044,260.004,260.004,145.004,245.003,599.9333,680
2023-07-034,210.004,260.004,205.004,220.003,578.7354,639
2023-06-304,185.004,310.004,185.004,205.003,566.0141,649
2023-06-294,330.004,360.004,230.004,240.003,595.6932,884
2023-06-284,370.004,490.004,300.004,320.003,663.5357,780
2023-06-274,255.004,440.004,240.004,365.003,701.69205,521
2023-06-264,040.004,775.004,035.004,235.003,591.45899,508
2023-06-234,130.004,165.004,095.004,115.003,489.6834,994
2023-06-224,200.004,220.004,135.004,140.003,510.8828,398
2023-06-214,230.004,255.004,195.004,235.003,591.4534,005
2023-06-204,270.004,315.004,205.004,235.003,591.4545,237
2023-06-194,330.004,330.004,290.004,320.003,663.5317,846
2023-06-164,300.004,320.004,230.004,305.003,650.8139,288
2023-06-154,295.004,370.004,230.004,300.003,646.5759,265
2023-06-144,400.004,420.004,295.004,295.003,642.3362,486
2023-06-134,405.004,460.004,355.004,400.003,731.3853,927
2023-06-124,465.004,465.004,385.004,420.003,748.3444,863
2023-06-094,460.004,490.004,445.004,455.003,778.0250,535
2023-06-084,405.004,465.004,400.004,460.003,782.2639,283
2023-06-074,460.004,470.004,395.004,460.003,782.2673,307
2023-06-054,490.004,505.004,390.004,475.003,794.98135,400
2023-06-024,510.004,520.004,440.004,495.003,811.94100,017
2023-06-014,485.004,530.004,465.004,510.003,824.6679,438
2023-05-314,480.004,510.004,470.004,505.003,820.4245,471
2023-05-304,440.004,490.004,415.004,480.003,799.2246,152
2023-05-264,435.004,475.004,400.004,440.003,765.3098,687
2023-05-254,425.004,460.004,405.004,440.003,765.3063,571
2023-05-244,350.004,435.004,345.004,425.003,752.5849,146
2023-05-234,375.004,420.004,360.004,390.003,722.8940,283
2023-05-224,360.004,385.004,330.004,375.003,710.1748,875
2023-05-194,300.004,335.004,290.004,335.003,676.2545,825
2023-05-184,245.004,305.004,230.004,300.003,646.5748,102
2023-05-174,215.004,260.004,180.004,245.003,599.9336,986
2023-05-164,200.004,285.004,190.004,215.003,574.4957,711
2023-05-154,230.004,285.004,145.004,235.003,591.45108,826
2023-05-124,280.004,315.004,240.004,285.003,633.8542,975
2023-05-114,275.004,325.004,265.004,285.003,633.8523,580
2023-05-104,250.004,305.004,235.004,280.003,629.6139,297
2023-05-094,255.004,290.004,200.004,275.003,625.3746,772
2023-05-084,185.004,250.004,185.004,230.003,587.2150,350
← NewerPage 14 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.