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
2022-08-113,920.003,960.003,915.003,925.003,143.2237,225
2022-08-103,940.003,950.003,885.003,925.003,143.2256,701
2022-08-093,960.004,150.003,920.003,960.003,171.25249,497
2022-08-083,990.004,015.003,905.003,965.003,175.2642,276
2022-08-054,010.004,025.003,930.004,020.003,219.3034,789
2022-08-043,975.004,020.003,935.003,980.003,187.2738,408
2022-08-033,910.003,930.003,840.003,925.003,143.2256,215
2022-08-023,985.003,995.003,880.003,910.003,131.2138,738
2022-08-013,990.003,990.003,935.003,985.003,191.2725,395
2022-07-293,970.004,030.003,950.003,980.003,187.2779,200
2022-07-283,910.003,965.003,895.003,965.003,175.2646,953
2022-07-273,865.003,910.003,820.003,885.003,111.1929,162
2022-07-263,885.003,885.003,845.003,865.003,095.1817,281
2022-07-253,890.003,895.003,855.003,895.003,119.2018,005
2022-07-223,890.003,920.003,860.003,890.003,115.2024,453
2022-07-213,870.003,895.003,750.003,890.003,115.2054,989
2022-07-203,875.003,920.003,810.003,865.003,095.1858,496
2022-07-193,840.003,885.003,825.003,865.003,095.1826,258
2022-07-183,765.003,865.003,750.003,840.003,075.1538,095
2022-07-153,690.003,755.003,605.003,740.002,995.07108,441
2022-07-143,665.003,690.003,600.003,690.002,955.0319,565
2022-07-133,670.003,685.003,580.003,675.002,943.0230,150
2022-07-123,725.003,770.003,555.003,725.002,983.0629,116
2022-07-113,725.003,775.003,680.003,725.002,983.0646,655
2022-07-083,740.003,785.003,700.003,725.002,983.0623,317
2022-07-073,625.003,710.003,625.003,705.002,967.0439,203
2022-07-063,720.003,720.003,595.003,625.002,902.9831,644
2022-07-053,555.003,680.003,540.003,660.002,931.0159,192
2022-07-043,655.003,735.003,430.003,575.002,862.9482,606
2022-07-013,645.003,735.003,530.003,640.002,914.9954,498
2022-06-303,715.003,735.003,645.003,645.002,918.9953,265
2022-06-293,760.003,820.003,650.003,765.003,015.0946,452
2022-06-283,755.003,840.003,710.003,790.003,035.1146,735
2022-06-273,615.003,750.003,615.003,730.002,987.0669,917
2022-06-243,370.003,600.003,365.003,580.002,866.9485,101
2022-06-233,610.003,650.003,390.003,390.002,714.79236,398
2022-06-223,845.003,855.003,610.003,610.002,890.97103,311
2022-06-213,770.003,895.003,730.003,850.003,083.1661,265
2022-06-204,050.004,065.003,755.003,785.003,031.11122,639
2022-06-173,970.004,055.003,955.004,050.003,243.3351,574
2022-06-164,020.004,350.004,020.004,085.003,271.36289,759
2022-06-154,160.004,160.003,950.004,010.003,211.2997,624
2022-06-144,080.004,220.004,060.004,190.003,355.4486,647
2022-06-134,450.004,455.004,210.004,240.003,395.48127,608
2022-06-104,550.004,555.004,495.004,495.003,599.6936,645
2022-06-094,625.004,625.004,520.004,535.003,631.7343,428
2022-06-084,620.004,660.004,600.004,625.003,703.8056,689
2022-06-074,705.004,705.004,625.004,625.003,703.8046,956
2022-06-034,710.004,715.004,655.004,705.003,767.8749,045
2022-06-024,725.004,750.004,655.004,720.003,779.8843,304
2022-05-314,685.004,740.004,685.004,725.003,783.8840,242
2022-05-304,640.004,755.004,630.004,730.003,787.8975,558
2022-05-274,675.004,690.004,635.004,640.003,715.8160,102
2022-05-264,615.004,685.004,600.004,675.003,743.8458,064
2022-05-254,555.004,875.004,545.004,615.003,695.79397,582
2022-05-244,645.004,650.004,535.004,605.003,687.7888,343
2022-05-234,670.004,670.004,570.004,590.003,675.7770,099
2022-05-204,655.004,725.004,505.004,625.003,703.8066,035
2022-05-194,690.004,730.004,615.004,655.003,727.8282,361
2022-05-184,570.004,890.004,555.004,740.003,795.89310,401
← NewerPage 18 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.