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
2023-05-044,155.004,215.004,125.004,180.003,544.8159,447
2023-05-034,090.004,200.004,085.004,180.003,544.8180,534
2023-05-024,040.004,130.004,020.004,115.003,489.6864,870
2023-04-284,010.004,100.003,990.004,030.003,417.60115,999
2023-04-273,900.003,965.003,845.003,965.003,362.4882,037
2023-04-263,865.003,955.003,865.003,880.003,290.3971,630
2023-04-253,885.003,900.003,845.003,865.003,277.6772,112
2023-04-243,945.003,955.003,870.003,880.003,290.3971,036
2023-04-214,080.004,110.003,945.003,960.003,358.24238,045
2023-04-204,240.004,270.004,115.004,130.003,502.40112,146
2023-04-194,280.004,300.004,225.004,250.003,604.1756,720
2023-04-184,300.004,300.004,240.004,270.003,621.1350,625
2023-04-174,230.004,305.004,210.004,300.003,646.5742,131
2023-04-144,260.004,280.004,210.004,225.003,582.9742,069
2023-04-134,255.004,270.004,180.004,260.003,612.6529,429
2023-04-124,170.004,390.004,165.004,260.003,612.6579,031
2023-04-114,120.004,260.004,075.004,170.003,536.3344,413
2023-04-104,160.004,190.004,090.004,120.003,493.9276,395
2023-04-074,110.004,270.004,105.004,200.003,561.7773,810
2023-04-064,325.004,340.004,205.004,215.003,574.49104,935
2023-04-054,405.004,470.004,325.004,370.003,705.9375,537
2023-04-044,370.004,475.004,360.004,405.003,735.6277,690
2023-04-034,310.004,415.004,140.004,370.003,705.93197,319
2023-03-314,435.004,470.004,300.004,310.003,655.0564,935
2023-03-304,445.004,465.004,385.004,435.003,761.0644,633
2023-03-294,370.004,480.004,360.004,420.003,748.3445,100
2023-03-284,350.004,420.004,330.004,415.003,744.1046,964
2023-03-274,360.004,410.004,290.004,350.003,688.9731,348
2023-03-244,255.004,480.004,215.004,360.003,697.4539,439
2023-03-234,305.004,310.004,220.004,245.003,599.9347,965
2023-03-224,400.004,420.004,280.004,305.003,650.81112,329
2023-03-214,460.004,505.004,370.004,400.003,731.3850,676
2023-03-204,520.004,560.004,455.004,460.003,782.2648,310
2023-03-174,525.004,580.004,405.004,520.003,833.14108,286
2023-03-164,425.004,865.004,405.004,420.003,748.34584,989
2023-03-154,230.004,460.004,230.004,420.003,748.3460,992
2023-03-144,445.004,445.004,200.004,225.003,582.9794,539
2023-03-134,560.004,560.004,350.004,465.003,786.50159,224
2023-03-104,640.004,680.004,590.004,630.003,926.4262,531
2023-03-094,680.004,820.004,625.004,630.003,926.42150,236
2023-03-084,640.004,900.004,585.004,680.003,968.83298,578
2023-03-074,615.004,675.004,550.004,640.003,934.9064,027
2023-03-064,615.004,620.004,565.004,615.003,913.7029,931
2023-03-034,585.004,620.004,540.004,615.003,913.7034,123
2023-03-024,590.004,645.004,510.004,600.003,900.9880,313
2023-02-284,405.004,650.004,405.004,590.003,892.50106,716
2023-02-274,480.004,620.004,350.004,380.003,714.41101,256
2023-02-244,660.004,660.004,525.004,525.003,837.3885,714
2023-02-234,560.004,800.004,525.004,640.003,934.90170,895
2023-02-224,640.004,685.004,550.004,585.003,888.2640,959
2023-02-214,615.004,675.004,575.004,660.003,951.8751,903
2023-02-204,620.004,635.004,545.004,605.003,905.2226,899
2023-02-174,565.004,650.004,545.004,545.003,854.3431,954
2023-02-164,515.004,620.004,515.004,550.003,858.5845,638
2023-02-154,640.004,650.004,510.004,510.003,824.6655,145
2023-02-144,695.004,695.004,630.004,640.003,934.9034,068
2023-02-134,620.004,675.004,550.004,640.003,934.9051,774
2023-02-104,610.004,800.004,550.004,630.003,926.42123,853
2023-02-094,595.004,645.004,590.004,610.003,909.4651,634
2023-02-084,575.004,620.004,575.004,595.003,896.7444,052
← NewerPage 15 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.