Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,590.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,670.00 | 68,851 |
| 2026-04-17 | 5,580.00 | 5,610.00 | 5,470.00 | 5,580.00 | 5,580.00 | 48,459 |
| 2026-04-16 | 5,560.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,580.00 | 90,201 |
| 2026-04-15 | 5,500.00 | 5,590.00 | 5,430.00 | 5,520.00 | 5,520.00 | 67,089 |
| 2026-04-14 | 5,490.00 | 5,520.00 | 5,420.00 | 5,480.00 | 5,480.00 | 102,807 |
| 2026-04-13 | 5,380.00 | 5,500.00 | 5,270.00 | 5,450.00 | 5,450.00 | 59,774 |
| 2026-04-10 | 5,300.00 | 5,440.00 | 5,260.00 | 5,420.00 | 5,420.00 | 65,313 |
| 2026-04-09 | 5,300.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 30,286 |
| 2026-04-08 | 5,180.00 | 5,310.00 | 5,160.00 | 5,300.00 | 5,300.00 | 91,420 |
| 2026-04-07 | 5,120.00 | 5,160.00 | 5,070.00 | 5,150.00 | 5,150.00 | 33,325 |
| 2026-04-06 | 5,130.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | 50,748 |
| 2026-04-03 | 5,060.00 | 5,140.00 | 5,040.00 | 5,130.00 | 5,130.00 | 47,093 |
| 2026-04-02 | 5,160.00 | 5,200.00 | 4,975.00 | 5,020.00 | 5,020.00 | 78,962 |
| 2026-04-01 | 5,010.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | 42,245 |
| 2026-03-31 | 5,030.00 | 5,090.00 | 4,950.00 | 4,965.00 | 4,965.00 | 94,380 |
| 2026-03-30 | 5,150.00 | 5,150.00 | 4,960.00 | 5,090.00 | 5,090.00 | 57,094 |
| 2026-03-27 | 5,170.00 | 5,190.00 | 5,040.00 | 5,170.00 | 5,170.00 | 102,148 |
| 2026-03-26 | 5,300.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | 41,606 |
| 2026-03-25 | 5,270.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 59,988 |
| 2026-03-24 | 5,230.00 | 5,310.00 | 5,180.00 | 5,270.00 | 5,270.00 | 63,408 |
| 2026-03-23 | 5,310.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | 85,326 |
| 2026-03-20 | 5,190.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 47,607 |
| 2026-03-19 | 5,200.00 | 5,330.00 | 5,140.00 | 5,220.00 | 5,220.00 | 58,814 |
| 2026-03-18 | 5,140.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 38,827 |
| 2026-03-17 | 5,180.00 | 5,200.00 | 5,090.00 | 5,170.00 | 5,170.00 | 54,921 |
| 2026-03-16 | 5,150.00 | 5,150.00 | 5,040.00 | 5,110.00 | 5,110.00 | 28,389 |
| 2026-03-13 | 5,060.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,120.00 | 20,682 |
| 2026-03-12 | 5,150.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 37,014 |
| 2026-03-11 | 5,070.00 | 5,190.00 | 5,030.00 | 5,150.00 | 5,150.00 | 61,413 |
| 2026-03-10 | 4,895.00 | 5,080.00 | 4,890.00 | 5,040.00 | 5,040.00 | 77,909 |
| 2026-03-09 | 4,960.00 | 4,970.00 | 4,770.00 | 4,820.00 | 4,820.00 | 126,608 |
| 2026-03-06 | 5,120.00 | 5,120.00 | 4,970.00 | 5,100.00 | 5,100.00 | 112,536 |
| 2026-03-05 | 4,995.00 | 5,210.00 | 4,995.00 | 5,120.00 | 5,120.00 | 101,352 |
| 2026-03-04 | 5,290.00 | 5,300.00 | 4,845.00 | 4,910.00 | 4,910.00 | 208,562 |
| 2026-03-03 | 5,410.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,370.00 | 131,680 |
| 2026-02-27 | 5,400.00 | 5,520.00 | 5,360.00 | 5,520.00 | 5,520.00 | 136,690 |
| 2026-02-26 | 5,570.00 | 5,580.00 | 5,380.00 | 5,400.00 | 5,400.00 | 248,880 |
| 2026-02-25 | 5,730.00 | 5,750.00 | 5,520.00 | 5,520.00 | 5,520.00 | 228,439 |
| 2026-02-24 | 5,370.00 | 5,640.00 | 5,250.00 | 5,590.00 | 5,590.00 | 396,726 |
| 2026-02-23 | 5,030.00 | 5,400.00 | 5,030.00 | 5,250.00 | 5,250.00 | 369,054 |
| 2026-02-20 | 5,010.00 | 5,010.00 | 4,970.00 | 5,000.00 | 5,000.00 | 35,287 |
| 2026-02-19 | 4,910.00 | 5,010.00 | 4,895.00 | 4,980.00 | 4,980.00 | 112,807 |
| 2026-02-13 | 4,940.00 | 4,940.00 | 4,890.00 | 4,900.00 | 4,900.00 | 49,749 |
| 2026-02-12 | 4,870.00 | 4,955.00 | 4,860.00 | 4,950.00 | 4,950.00 | 59,767 |
| 2026-02-11 | 4,860.00 | 4,875.00 | 4,830.00 | 4,870.00 | 4,870.00 | 45,532 |
| 2026-02-10 | 4,835.00 | 4,860.00 | 4,810.00 | 4,845.00 | 4,845.00 | 34,649 |
| 2026-02-09 | 4,750.00 | 4,840.00 | 4,750.00 | 4,835.00 | 4,835.00 | 37,064 |
| 2026-02-06 | 4,830.00 | 4,830.00 | 4,670.00 | 4,740.00 | 4,740.00 | 99,551 |
| 2026-02-05 | 4,855.00 | 4,865.00 | 4,810.00 | 4,830.00 | 4,830.00 | 52,247 |
| 2026-02-04 | 4,800.00 | 4,855.00 | 4,775.00 | 4,845.00 | 4,845.00 | 54,346 |
| 2026-02-03 | 4,775.00 | 4,805.00 | 4,750.00 | 4,800.00 | 4,800.00 | 9,576 |
| 2026-02-02 | 4,815.00 | 4,850.00 | 4,700.00 | 4,740.00 | 4,740.00 | 45,478 |
| 2026-01-30 | 4,820.00 | 4,840.00 | 4,760.00 | 4,815.00 | 4,815.00 | 49,455 |
| 2026-01-29 | 4,820.00 | 4,830.00 | 4,760.00 | 4,800.00 | 4,800.00 | 40,597 |
| 2026-01-28 | 4,900.00 | 4,915.00 | 4,785.00 | 4,825.00 | 4,825.00 | 71,928 |
| 2026-01-27 | 4,850.00 | 4,865.00 | 4,805.00 | 4,840.00 | 4,840.00 | 33,751 |
| 2026-01-26 | 4,830.00 | 4,880.00 | 4,815.00 | 4,850.00 | 4,850.00 | 18,473 |
| 2026-01-23 | 4,830.00 | 4,910.00 | 4,790.00 | 4,830.00 | 4,830.00 | 37,764 |
| 2026-01-22 | 4,825.00 | 4,845.00 | 4,780.00 | 4,825.00 | 4,825.00 | 19,277 |
| 2026-01-21 | 4,875.00 | 4,875.00 | 4,775.00 | 4,825.00 | 4,825.00 | 45,423 |
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.