Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 054040.KQ stock page

Korea Computer Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-224,670.004,725.004,570.004,620.003,566.34151,895
2021-11-194,760.004,760.004,570.004,690.003,620.37189,495
2021-11-184,800.004,805.004,705.004,705.003,631.95270,781
2021-11-174,595.004,775.004,510.004,755.003,670.55877,982
2021-11-164,380.004,510.004,350.004,490.003,465.98314,149
2021-11-154,100.004,565.004,100.004,355.003,361.771,108,802
2021-11-123,950.004,090.003,945.004,055.003,130.1983,614
2021-11-113,985.004,030.003,955.003,990.003,080.0266,898
2021-11-104,150.004,150.004,035.004,080.003,149.4987,711
2021-11-094,085.004,165.004,085.004,150.003,203.5372,702
2021-11-083,990.004,085.003,965.004,085.003,153.3558,912
2021-11-054,135.004,155.004,040.004,050.003,126.3388,265
2021-11-044,250.004,255.004,125.004,135.003,191.9586,216
2021-11-034,280.004,290.004,220.004,245.003,276.8654,573
2021-11-024,185.004,280.004,185.004,250.003,280.7240,762
2021-11-014,190.004,225.004,165.004,185.003,230.5450,349
2021-10-294,285.004,315.004,180.004,190.003,234.4072,310
2021-10-284,340.004,365.004,285.004,285.003,307.74114,481
2021-10-274,305.004,390.004,270.004,340.003,350.1991,420
2021-10-264,240.004,335.004,235.004,305.003,323.18107,124
2021-10-254,170.004,250.004,140.004,245.003,276.8652,975
2021-10-224,240.004,280.004,000.004,205.003,245.9893,491
2021-10-214,290.004,310.004,255.004,280.003,303.8887,510
← NewerPage 21 of 21 · 1,223 trading days

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.