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
2022-05-174,560.004,570.004,520.004,555.003,647.74146,379
2022-05-164,765.004,860.004,320.004,550.003,643.74454,512
2022-05-134,615.004,830.004,605.004,780.003,827.93162,434
2022-05-124,730.004,730.004,590.004,615.003,695.7994,703
2022-05-114,625.004,750.004,525.004,735.003,791.89144,396
2022-05-104,600.004,680.004,470.004,650.003,723.82134,919
2022-05-094,825.004,830.004,675.004,760.003,811.91178,651
2022-05-064,875.004,905.004,795.004,890.003,916.02110,603
2022-05-044,960.004,970.004,860.004,910.003,932.03137,338
2022-05-034,970.004,990.004,890.004,970.003,980.08280,504
2022-05-025,020.005,130.004,930.005,070.004,060.17376,843
2022-04-294,915.005,080.004,915.004,990.003,996.10214,011
2022-04-284,925.004,975.004,870.004,915.003,936.04102,705
2022-04-274,885.004,990.004,850.004,970.003,980.08107,653
2022-04-264,900.004,990.004,895.004,975.003,984.09148,361
2022-04-254,855.005,000.004,855.004,910.003,932.03136,530
2022-04-224,955.005,000.004,885.004,950.003,964.07176,079
2022-04-214,930.005,030.004,885.005,000.004,004.11266,506
2022-04-204,890.004,930.004,850.004,930.003,948.05150,861
2022-04-194,820.004,870.004,805.004,845.003,879.9878,251
2022-04-184,805.004,910.004,795.004,845.003,879.98132,854
2022-04-154,775.004,815.004,730.004,810.003,851.9580,195
2022-04-144,765.004,840.004,735.004,765.003,815.91114,644
2022-04-134,625.004,770.004,615.004,760.003,811.91121,265
2022-04-124,650.004,695.004,580.004,635.003,711.81129,056
2022-04-114,710.004,785.004,640.004,715.003,775.87121,951
2022-04-084,700.004,745.004,660.004,715.003,775.87103,543
2022-04-074,810.004,820.004,650.004,700.003,763.86186,837
2022-04-064,905.004,910.004,800.004,845.003,879.98145,309
2022-04-054,825.004,980.004,810.004,910.003,932.03197,706
2022-04-044,875.004,875.004,735.004,820.003,859.96310,896
2022-04-015,010.005,010.004,865.004,875.003,904.01303,426
2022-03-314,980.005,090.004,980.005,010.004,012.12154,305
2022-03-305,150.005,170.004,985.005,020.004,020.12235,253
2022-03-295,110.005,230.004,985.005,180.004,148.26290,771
2022-03-285,080.005,340.005,080.005,110.004,092.20329,596
2022-03-254,935.005,270.004,935.005,140.004,116.22990,269
2022-03-244,960.004,965.004,880.004,930.003,948.05120,469
2022-03-234,965.004,995.004,890.004,985.003,992.10178,151
2022-03-224,975.005,010.004,840.004,940.003,956.06187,915
2022-03-214,910.005,030.004,910.004,975.003,984.09366,798
2022-03-184,875.004,940.004,745.004,850.003,883.98288,664
2022-03-174,900.004,925.004,820.004,875.003,904.01193,682
2022-03-164,775.004,845.004,775.004,820.003,859.96195,713
2022-03-154,760.004,840.004,710.004,750.003,803.90230,975
2022-03-145,040.005,040.004,755.004,760.003,811.91523,005
2022-03-114,795.005,090.004,705.005,040.004,036.141,876,211
2022-03-104,525.005,150.004,515.004,745.003,799.907,560,975
2022-03-084,405.004,545.004,355.004,425.003,543.64157,905
2022-03-074,670.004,670.004,475.004,495.003,599.6997,048
2022-03-044,775.004,785.004,640.004,690.003,755.85107,047
2022-03-034,715.004,870.004,655.004,775.003,823.92348,189
2022-03-024,580.004,625.004,530.004,625.003,703.80110,194
2022-02-284,490.004,565.004,480.004,530.003,627.72107,353
2022-02-254,530.004,615.004,480.004,480.003,587.68182,093
2022-02-244,780.004,840.004,410.004,440.003,555.65506,649
2022-02-234,825.005,080.004,820.004,860.003,891.99327,583
2022-02-224,875.004,940.004,805.004,860.003,891.9999,182
2022-02-215,090.005,220.004,920.004,975.003,984.09376,213
2022-02-184,815.005,010.004,805.005,010.004,012.12107,645
← NewerPage 19 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.