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
2022-02-174,900.005,380.004,835.004,890.003,916.02950,744
2022-02-164,695.004,945.004,695.004,900.003,924.0361,661
2022-02-154,585.004,965.004,555.004,650.003,723.82203,374
2022-02-144,700.004,715.004,595.004,630.003,707.80102,743
2022-02-115,010.005,020.004,810.004,810.003,851.9595,759
2022-02-105,030.005,090.004,990.005,020.004,020.1261,830
2022-02-094,940.005,080.004,940.005,060.004,052.16103,589
2022-02-085,030.005,060.004,865.004,905.003,928.0381,080
2022-02-075,000.005,040.004,960.005,000.004,004.1188,144
2022-02-044,795.004,975.004,795.004,960.003,972.0794,472
2022-02-034,790.004,895.004,665.004,795.003,839.94122,862
2022-01-284,335.004,620.004,255.004,620.003,699.80134,754
2022-01-274,530.004,600.004,325.004,335.003,471.56152,017
2022-01-264,565.004,720.004,550.004,595.003,679.78119,019
2022-01-254,845.004,860.004,530.004,565.003,655.75173,785
2022-01-244,950.005,010.004,810.004,850.003,883.98147,995
2022-01-215,080.005,160.005,000.005,020.004,020.12189,316
2022-01-204,895.005,100.004,895.005,080.004,068.17100,191
2022-01-194,985.005,050.004,915.004,970.003,980.08136,515
2022-01-185,000.005,170.004,920.004,995.004,000.10149,793
2022-01-175,090.005,170.004,965.005,000.004,004.11161,452
2022-01-145,240.005,320.005,060.005,080.004,068.17337,037
2022-01-135,420.005,420.005,230.005,270.004,220.33292,691
2022-01-125,270.005,380.005,260.005,360.004,292.40396,019
2022-01-115,160.005,470.005,020.005,190.004,156.261,056,995
2022-01-105,340.005,400.005,100.005,250.004,204.31287,752
2022-01-075,260.005,350.005,130.005,290.004,236.35339,017
2022-01-064,995.005,540.004,970.005,290.004,236.352,067,556
2022-01-055,200.005,260.005,130.005,150.004,124.23191,942
2022-01-045,290.005,310.005,130.005,230.004,188.30224,641
2022-01-035,210.005,290.005,160.005,290.004,236.35313,209
2021-12-304,975.005,280.004,975.005,130.004,108.21673,139
2021-12-295,010.005,070.004,925.005,000.004,004.11203,026
2021-12-285,030.005,150.004,980.004,990.003,851.95362,811
2021-12-275,100.005,130.005,010.005,030.003,882.83338,145
2021-12-244,855.005,770.004,855.005,150.003,975.466,568,660
2021-12-234,905.004,920.004,825.004,840.003,736.16123,052
2021-12-224,740.004,920.004,715.004,885.003,770.90182,919
2021-12-214,595.004,735.004,590.004,695.003,624.2398,377
2021-12-204,760.004,785.004,630.004,635.003,577.9294,193
2021-12-174,790.004,850.004,730.004,800.003,705.28111,156
2021-12-164,785.004,910.004,775.004,800.003,705.28153,822
2021-12-154,755.004,860.004,710.004,775.003,685.99342,552
2021-12-144,655.004,795.004,605.004,795.003,701.42198,669
2021-12-134,590.004,740.004,590.004,655.003,593.35213,506
2021-12-104,585.004,635.004,540.004,590.003,543.18166,092
2021-12-094,590.004,615.004,550.004,585.003,539.3264,155
2021-12-084,585.004,585.004,530.004,575.003,531.60103,943
2021-12-074,560.004,580.004,465.004,570.003,527.74123,188
2021-12-064,405.004,595.004,360.004,550.003,512.30263,267
2021-12-034,380.004,405.004,315.004,405.003,400.3767,495
2021-12-024,210.004,350.004,160.004,340.003,350.1977,727
2021-12-014,060.004,220.004,000.004,210.003,249.84114,697
2021-11-304,285.004,370.004,020.004,070.003,141.77191,504
2021-11-294,190.004,370.004,190.004,285.003,307.74122,218
2021-11-264,520.004,535.004,350.004,395.003,392.65135,300
2021-11-254,580.004,645.004,480.004,520.003,489.14102,338
2021-11-244,580.004,665.004,510.004,590.003,543.1895,440
2021-11-234,615.004,690.004,595.004,620.003,566.3497,830
2021-11-224,670.004,725.004,570.004,620.003,566.34151,895
← NewerPage 20 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.