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
2023-02-074,520.004,625.004,520.004,575.003,879.7841,425
2023-02-064,560.004,575.004,505.004,520.003,833.1475,068
2023-02-034,560.004,595.004,545.004,560.003,867.0682,507
2023-02-024,585.004,605.004,535.004,560.003,867.0661,118
2023-02-014,640.004,640.004,510.004,585.003,888.2671,540
2023-01-314,620.004,660.004,575.004,590.003,892.5080,682
2023-01-304,530.004,610.004,525.004,575.003,879.7878,950
2023-01-274,530.004,565.004,520.004,530.003,841.6233,473
2023-01-264,530.004,570.004,475.004,530.003,841.6252,490
2023-01-254,445.004,535.004,445.004,530.003,841.6242,361
2023-01-204,420.004,450.004,395.004,445.003,769.5473,888
2023-01-194,430.004,445.004,395.004,420.003,748.3423,014
2023-01-184,395.004,415.004,375.004,400.003,731.3830,332
2023-01-174,445.004,445.004,395.004,395.003,727.1326,838
2023-01-164,390.004,440.004,370.004,400.003,731.3827,343
2023-01-134,430.004,430.004,390.004,390.003,722.8924,426
2023-01-124,430.004,430.004,335.004,390.003,722.8972,194
2023-01-114,350.004,420.004,350.004,390.003,722.8930,178
2023-01-104,395.004,450.004,340.004,350.003,688.9758,776
2023-01-094,185.004,375.004,185.004,360.003,697.4575,680
2023-01-064,100.004,220.004,055.004,160.003,527.8562,560
2023-01-054,110.004,290.004,100.004,100.003,476.96147,876
2023-01-043,920.004,110.003,915.004,100.003,476.9639,361
2023-01-034,035.004,060.003,835.003,980.003,375.2093,886
2023-01-024,100.004,165.003,995.004,050.003,434.5664,250
2022-12-294,310.004,310.004,100.004,100.003,476.96156,419
2022-12-284,450.004,460.004,305.004,350.003,688.9793,557
2022-12-274,425.004,530.004,425.004,490.003,595.6994,677
2022-12-264,360.004,465.004,305.004,460.003,571.6671,484
2022-12-234,520.004,545.004,360.004,360.003,491.5890,528
2022-12-224,535.004,580.004,500.004,525.003,623.7293,005
2022-12-214,495.004,550.004,480.004,510.003,611.7150,363
2022-12-204,640.004,640.004,410.004,500.003,603.7092,217
2022-12-194,630.004,700.004,625.004,640.003,715.8142,164
2022-12-164,625.004,705.004,550.004,685.003,751.8576,164
2022-12-154,670.004,700.004,655.004,675.003,743.8474,170
2022-12-144,595.004,690.004,570.004,680.003,747.8477,777
2022-12-134,600.004,700.004,590.004,620.003,699.8089,761
2022-12-124,590.004,620.004,510.004,600.003,683.7872,282
2022-12-094,485.004,655.004,400.004,620.003,699.80181,409
2022-12-084,510.004,510.004,380.004,485.003,591.6862,552
2022-12-074,410.004,620.004,345.004,510.003,611.71101,256
2022-12-064,605.004,610.004,465.004,500.003,603.7087,221
2022-12-054,465.004,645.004,465.004,625.003,703.80118,240
2022-12-024,495.004,550.004,445.004,520.003,619.71112,787
2022-12-014,365.004,495.004,355.004,495.003,599.69158,400
2022-11-304,335.004,350.004,265.004,335.003,471.5649,345
2022-11-294,240.004,315.004,180.004,315.003,455.5572,464
2022-11-284,175.004,370.004,150.004,295.003,439.53186,173
2022-11-254,200.004,200.004,120.004,170.003,339.4329,041
2022-11-244,190.004,190.004,135.004,170.003,339.4325,166
2022-11-234,085.004,180.004,085.004,135.003,311.4061,518
2022-11-224,040.004,105.004,040.004,080.003,267.3532,994
2022-11-214,220.004,220.004,070.004,075.003,263.3561,790
2022-11-184,195.004,240.004,130.004,220.003,379.4746,895
2022-11-174,160.004,195.004,055.004,195.003,359.4575,858
2022-11-164,120.004,165.004,045.004,155.003,327.41206,235
2022-11-153,990.004,105.003,990.004,040.003,235.3255,872
2022-11-143,800.004,050.003,785.004,005.003,207.29253,364
2022-11-113,790.003,835.003,760.003,785.003,031.1130,591
← NewerPage 16 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.