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
2022-11-103,760.003,760.003,680.003,750.003,003.0813,435
2022-11-093,770.003,785.003,740.003,765.003,015.0928,729
2022-11-083,725.003,770.003,700.003,740.002,995.0718,548
2022-11-073,670.003,755.003,640.003,740.002,995.0749,605
2022-11-043,735.003,735.003,620.003,720.002,979.0614,310
2022-11-033,715.003,735.003,640.003,735.002,991.0718,524
2022-11-023,740.003,800.003,690.003,735.002,991.0741,086
2022-11-013,740.003,740.003,670.003,740.002,995.0729,892
2022-10-313,700.003,700.003,620.003,665.002,935.0124,983
2022-10-283,630.003,650.003,555.003,595.002,878.9529,038
2022-10-273,590.003,650.003,560.003,630.002,906.9845,425
2022-10-263,600.003,610.003,560.003,590.002,874.9516,114
2022-10-253,605.003,610.003,540.003,605.002,886.9616,795
2022-10-243,500.003,610.003,500.003,595.002,878.9535,305
2022-10-213,515.003,565.003,495.003,500.002,802.8828,659
2022-10-203,525.003,600.003,505.003,565.002,854.9335,290
2022-10-193,550.003,600.003,520.003,525.002,822.9030,643
2022-10-183,460.003,600.003,455.003,550.002,842.9239,544
2022-10-173,355.003,460.003,310.003,450.002,762.8352,481
2022-10-143,305.003,395.003,300.003,370.002,698.7727,003
2022-10-133,355.003,360.003,195.003,270.002,618.6961,711
2022-10-123,305.003,390.003,300.003,390.002,714.7962,563
2022-10-113,495.003,495.003,350.003,350.002,682.7557,395
2022-10-073,570.003,575.003,530.003,530.002,826.9020,966
2022-10-063,490.003,590.003,480.003,590.002,874.9520,167
2022-10-053,565.003,600.003,435.003,450.002,762.8339,941
2022-10-043,600.003,600.003,445.003,525.002,822.9036,681
2022-09-303,420.003,460.003,355.003,445.002,758.8351,713
2022-09-293,500.003,580.003,410.003,475.002,782.8572,123
2022-09-283,630.003,730.003,465.003,475.002,782.85111,430
2022-09-273,520.003,685.003,500.003,630.002,906.98102,547
2022-09-263,840.003,840.003,540.003,555.002,846.92117,786
2022-09-233,955.003,975.003,805.003,845.003,079.1652,726
2022-09-224,000.004,035.003,890.003,960.003,171.2572,002
2022-09-214,050.004,050.003,995.004,035.003,231.3237,068
2022-09-204,005.004,080.004,005.004,050.003,243.3332,644
2022-09-194,000.004,050.003,965.004,000.003,203.29121,917
2022-09-164,085.004,090.003,990.004,015.003,215.30127,444
2022-09-154,075.004,155.004,060.004,105.003,287.37125,680
2022-09-143,975.004,075.003,930.004,070.003,259.34190,309
2022-09-134,025.004,025.003,970.004,015.003,215.30114,760
2022-09-083,915.003,990.003,910.003,990.003,195.28178,856
2022-09-073,950.003,950.003,845.003,930.003,147.2361,347
2022-09-063,825.003,950.003,825.003,930.003,147.2324,915
2022-09-053,885.003,910.003,850.003,870.003,099.1847,065
2022-09-023,885.003,925.003,875.003,910.003,131.2164,845
2022-09-013,935.003,940.003,875.003,910.003,131.2184,526
2022-08-313,925.003,950.003,895.003,945.003,159.2453,523
2022-08-303,800.003,940.003,795.003,925.003,143.2289,334
2022-08-293,880.003,880.003,765.003,835.003,071.1546,320
2022-08-263,895.003,945.003,890.003,910.003,131.21110,054
2022-08-253,775.003,960.003,770.003,865.003,095.18110,841
2022-08-243,710.003,760.003,710.003,760.003,011.0925,335
2022-08-233,755.003,770.003,700.003,750.003,003.0856,761
2022-08-223,895.003,905.003,760.003,785.003,031.11167,546
2022-08-193,960.003,995.003,920.003,945.003,159.2492,624
2022-08-183,925.003,995.003,870.003,990.003,195.28121,963
2022-08-174,025.004,030.003,920.003,995.003,199.28183,246
2022-08-163,965.004,070.003,935.004,025.003,223.31382,474
2022-08-123,945.003,985.003,930.003,935.003,151.2346,964
← NewerPage 17 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.