Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,985.00 | 4,985.00 | 4,820.00 | 4,880.00 | 4,880.00 | 29,214 |
| 2026-07-16 | 4,995.00 | 5,050.00 | 4,930.00 | 4,985.00 | 4,985.00 | 27,412 |
| 2026-07-15 | 4,850.00 | 4,995.00 | 4,850.00 | 4,995.00 | 4,995.00 | 10,911 |
| 2026-07-14 | 4,820.00 | 4,900.00 | 4,750.00 | 4,840.00 | 4,840.00 | 73,652 |
| 2026-07-13 | 5,050.00 | 5,080.00 | 4,800.00 | 4,820.00 | 4,820.00 | 32,234 |
| 2026-07-10 | 4,840.00 | 5,100.00 | 4,840.00 | 5,050.00 | 5,050.00 | 50,241 |
| 2026-07-09 | 4,785.00 | 4,945.00 | 4,785.00 | 4,840.00 | 4,840.00 | 21,259 |
| 2026-07-08 | 4,880.00 | 4,955.00 | 4,780.00 | 4,785.00 | 4,785.00 | 22,684 |
| 2026-07-07 | 4,850.00 | 4,950.00 | 4,830.00 | 4,880.00 | 4,880.00 | 23,069 |
| 2026-07-06 | 4,815.00 | 4,845.00 | 4,745.00 | 4,845.00 | 4,845.00 | 15,409 |
| 2026-07-03 | 4,745.00 | 4,830.00 | 4,655.00 | 4,815.00 | 4,815.00 | 53,997 |
| 2026-07-02 | 4,845.00 | 4,850.00 | 4,685.00 | 4,740.00 | 4,740.00 | 18,556 |
| 2026-07-01 | 4,710.00 | 4,855.00 | 4,670.00 | 4,845.00 | 4,845.00 | 26,592 |
| 2026-06-30 | 4,770.00 | 4,780.00 | 4,680.00 | 4,710.00 | 4,710.00 | 29,144 |
| 2026-06-29 | 4,550.00 | 4,765.00 | 4,550.00 | 4,745.00 | 4,745.00 | 36,117 |
| 2026-06-26 | 4,630.00 | 4,630.00 | 4,460.00 | 4,535.00 | 4,535.00 | 90,907 |
| 2026-06-25 | 4,700.00 | 4,765.00 | 4,600.00 | 4,600.00 | 4,600.00 | 58,248 |
| 2026-06-24 | 4,750.00 | 4,750.00 | 4,610.00 | 4,680.00 | 4,680.00 | 39,870 |
| 2026-06-23 | 4,865.00 | 4,915.00 | 4,675.00 | 4,675.00 | 4,675.00 | 61,198 |
| 2026-06-22 | 4,930.00 | 4,965.00 | 4,845.00 | 4,865.00 | 4,865.00 | 37,007 |
| 2026-06-19 | 5,000.00 | 5,030.00 | 4,885.00 | 4,930.00 | 4,930.00 | 77,423 |
| 2026-06-18 | 5,040.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | 37,014 |
| 2026-06-17 | 5,030.00 | 5,050.00 | 4,995.00 | 5,000.00 | 5,000.00 | 21,032 |
| 2026-06-16 | 4,990.00 | 5,050.00 | 4,980.00 | 5,010.00 | 5,010.00 | 29,913 |
| 2026-06-15 | 5,000.00 | 5,090.00 | 4,980.00 | 4,985.00 | 4,985.00 | 45,770 |
| 2026-06-12 | 4,970.00 | 5,110.00 | 4,970.00 | 4,980.00 | 4,980.00 | 32,928 |
| 2026-06-11 | 4,815.00 | 5,020.00 | 4,785.00 | 4,935.00 | 4,935.00 | 44,096 |
| 2026-06-10 | 4,790.00 | 4,890.00 | 4,765.00 | 4,810.00 | 4,810.00 | 66,845 |
| 2026-06-09 | 4,660.00 | 4,845.00 | 4,660.00 | 4,785.00 | 4,785.00 | 61,642 |
| 2026-06-08 | 4,795.00 | 4,795.00 | 4,580.00 | 4,635.00 | 4,635.00 | 80,026 |
| 2026-06-05 | 4,895.00 | 4,895.00 | 4,760.00 | 4,830.00 | 4,830.00 | 121,649 |
| 2026-06-04 | 4,905.00 | 5,030.00 | 4,820.00 | 4,845.00 | 4,845.00 | 71,601 |
| 2026-06-02 | 5,030.00 | 5,030.00 | 4,775.00 | 4,905.00 | 4,905.00 | 162,062 |
| 2026-06-01 | 5,040.00 | 5,110.00 | 4,900.00 | 4,960.00 | 4,960.00 | 71,960 |
| 2026-05-29 | 5,330.00 | 5,390.00 | 5,040.00 | 5,040.00 | 5,040.00 | 137,458 |
| 2026-05-28 | 5,240.00 | 5,500.00 | 5,130.00 | 5,320.00 | 5,320.00 | 135,740 |
| 2026-05-27 | 5,360.00 | 5,400.00 | 5,180.00 | 5,210.00 | 5,210.00 | 54,223 |
| 2026-05-26 | 5,480.00 | 5,590.00 | 5,290.00 | 5,290.00 | 5,290.00 | 78,581 |
| 2026-05-22 | 5,360.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | 43,616 |
| 2026-05-21 | 5,300.00 | 5,440.00 | 5,280.00 | 5,320.00 | 5,320.00 | 132,126 |
| 2026-05-20 | 5,430.00 | 5,480.00 | 5,250.00 | 5,250.00 | 5,250.00 | 50,551 |
| 2026-05-19 | 5,540.00 | 5,630.00 | 5,130.00 | 5,430.00 | 5,430.00 | 132,815 |
| 2026-05-18 | 5,560.00 | 5,580.00 | 5,290.00 | 5,530.00 | 5,530.00 | 118,943 |
| 2026-05-15 | 5,590.00 | 5,780.00 | 5,470.00 | 5,560.00 | 5,560.00 | 179,743 |
| 2026-05-14 | 5,540.00 | 5,650.00 | 5,500.00 | 5,580.00 | 5,580.00 | 44,457 |
| 2026-05-13 | 5,510.00 | 5,650.00 | 5,440.00 | 5,540.00 | 5,540.00 | 52,236 |
| 2026-05-12 | 5,560.00 | 5,590.00 | 5,420.00 | 5,500.00 | 5,500.00 | 92,011 |
| 2026-05-11 | 5,730.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | 77,597 |
| 2026-05-08 | 5,620.00 | 5,800.00 | 5,600.00 | 5,720.00 | 5,720.00 | 53,535 |
| 2026-05-07 | 5,630.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 111,643 |
| 2026-05-06 | 5,710.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,620.00 | 55,423 |
| 2026-05-04 | 5,750.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,680.00 | 81,697 |
| 2026-04-30 | 5,750.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,750.00 | 34,495 |
| 2026-04-29 | 5,680.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,750.00 | 28,115 |
| 2026-04-28 | 5,800.00 | 5,800.00 | 5,660.00 | 5,680.00 | 5,680.00 | 51,742 |
| 2026-04-27 | 5,710.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,730.00 | 48,471 |
| 2026-04-24 | 5,660.00 | 5,740.00 | 5,640.00 | 5,720.00 | 5,720.00 | 45,946 |
| 2026-04-23 | 5,900.00 | 5,900.00 | 5,580.00 | 5,660.00 | 5,660.00 | 87,730 |
| 2026-04-22 | 5,710.00 | 5,800.00 | 5,630.00 | 5,800.00 | 5,800.00 | 50,402 |
| 2026-04-21 | 5,740.00 | 5,930.00 | 5,700.00 | 5,760.00 | 5,760.00 | 137,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 280.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.