Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,855.00 | 4,890.00 | 4,780.00 | 4,880.00 | 4,880.00 | 37,799 |
| 2026-01-19 | 4,850.00 | 4,865.00 | 4,815.00 | 4,855.00 | 4,855.00 | 22,123 |
| 2026-01-16 | 4,770.00 | 4,855.00 | 4,770.00 | 4,850.00 | 4,850.00 | 21,949 |
| 2026-01-15 | 4,820.00 | 4,845.00 | 4,745.00 | 4,800.00 | 4,800.00 | 33,036 |
| 2026-01-14 | 4,775.00 | 4,850.00 | 4,720.00 | 4,820.00 | 4,820.00 | 14,458 |
| 2026-01-13 | 4,785.00 | 4,790.00 | 4,730.00 | 4,755.00 | 4,755.00 | 28,350 |
| 2026-01-12 | 4,850.00 | 4,850.00 | 4,760.00 | 4,785.00 | 4,785.00 | 15,471 |
| 2026-01-09 | 4,850.00 | 4,850.00 | 4,760.00 | 4,800.00 | 4,800.00 | 4,364 |
| 2026-01-08 | 4,850.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,820.00 | 40,778 |
| 2026-01-07 | 4,925.00 | 4,925.00 | 4,800.00 | 4,825.00 | 4,825.00 | 31,841 |
| 2026-01-06 | 4,850.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 38,309 |
| 2026-01-05 | 5,000.00 | 5,010.00 | 4,810.00 | 4,850.00 | 4,850.00 | 70,931 |
| 2026-01-02 | 5,040.00 | 5,070.00 | 4,970.00 | 4,985.00 | 4,985.00 | 24,567 |
| 2025-12-30 | 4,930.00 | 5,070.00 | 4,880.00 | 5,040.00 | 5,040.00 | 60,918 |
| 2025-12-29 | 4,990.00 | 4,990.00 | 4,855.00 | 4,925.00 | 4,925.00 | 98,061 |
| 2025-12-26 | 5,130.00 | 5,150.00 | 5,080.00 | 5,140.00 | 4,860.00 | 42,338 |
| 2025-12-24 | 5,160.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,841.09 | 22,770 |
| 2025-12-23 | 5,220.00 | 5,220.00 | 5,080.00 | 5,160.00 | 4,878.91 | 30,650 |
| 2025-12-22 | 5,170.00 | 5,210.00 | 5,110.00 | 5,200.00 | 4,916.73 | 32,355 |
| 2025-12-19 | 5,090.00 | 5,160.00 | 5,090.00 | 5,160.00 | 4,878.91 | 19,360 |
| 2025-12-18 | 5,130.00 | 5,130.00 | 5,020.00 | 5,110.00 | 4,831.63 | 18,890 |
| 2025-12-17 | 5,140.00 | 5,150.00 | 5,020.00 | 5,140.00 | 4,860.00 | 37,653 |
| 2025-12-16 | 5,170.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,860.00 | 30,026 |
| 2025-12-15 | 5,140.00 | 5,180.00 | 5,100.00 | 5,170.00 | 4,888.37 | 26,440 |
| 2025-12-12 | 5,140.00 | 5,150.00 | 5,110.00 | 5,140.00 | 4,860.00 | 20,815 |
| 2025-12-11 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,860.00 | 25,010 |
| 2025-12-10 | 5,120.00 | 5,130.00 | 5,050.00 | 5,130.00 | 4,850.54 | 38,701 |
| 2025-12-09 | 5,160.00 | 5,160.00 | 5,060.00 | 5,130.00 | 4,850.54 | 26,192 |
| 2025-12-08 | 5,150.00 | 5,160.00 | 5,070.00 | 5,160.00 | 4,878.91 | 28,314 |
| 2025-12-05 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,860.00 | 20,017 |
| 2025-12-04 | 5,150.00 | 5,150.00 | 5,070.00 | 5,130.00 | 4,850.54 | 16,669 |
| 2025-12-03 | 5,090.00 | 5,130.00 | 5,030.00 | 5,130.00 | 4,850.54 | 20,469 |
| 2025-12-02 | 5,110.00 | 5,110.00 | 5,030.00 | 5,080.00 | 4,803.27 | 16,026 |
| 2025-12-01 | 5,040.00 | 5,100.00 | 5,000.00 | 5,080.00 | 4,803.27 | 32,799 |
| 2025-11-28 | 5,060.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,765.45 | 25,173 |
| 2025-11-27 | 5,040.00 | 5,070.00 | 4,945.00 | 5,050.00 | 4,774.90 | 71,234 |
| 2025-11-26 | 4,980.00 | 5,040.00 | 4,950.00 | 4,975.00 | 4,703.99 | 36,959 |
| 2025-11-25 | 4,930.00 | 5,000.00 | 4,880.00 | 5,000.00 | 4,727.63 | 58,480 |
| 2025-11-24 | 4,915.00 | 5,020.00 | 4,890.00 | 4,975.00 | 4,703.99 | 26,027 |
| 2025-11-21 | 4,995.00 | 5,010.00 | 4,885.00 | 4,960.00 | 4,689.81 | 35,490 |
| 2025-11-20 | 4,980.00 | 5,050.00 | 4,980.00 | 5,030.00 | 4,755.99 | 33,472 |
| 2025-11-19 | 4,900.00 | 5,060.00 | 4,835.00 | 5,030.00 | 4,755.99 | 66,215 |
| 2025-11-18 | 4,965.00 | 4,970.00 | 4,715.00 | 4,870.00 | 4,604.71 | 176,832 |
| 2025-11-17 | 5,130.00 | 5,140.00 | 4,705.00 | 5,000.00 | 4,727.63 | 322,987 |
| 2025-11-14 | 5,060.00 | 5,070.00 | 4,980.00 | 5,060.00 | 4,784.36 | 49,884 |
| 2025-11-13 | 4,935.00 | 5,120.00 | 4,935.00 | 5,070.00 | 4,793.81 | 97,923 |
| 2025-11-12 | 4,810.00 | 4,950.00 | 4,800.00 | 4,935.00 | 4,666.17 | 30,287 |
| 2025-11-11 | 4,805.00 | 5,010.00 | 4,765.00 | 4,810.00 | 4,547.98 | 96,724 |
| 2025-11-10 | 4,680.00 | 4,800.00 | 4,665.00 | 4,765.00 | 4,505.43 | 58,275 |
| 2025-11-07 | 4,675.00 | 4,675.00 | 4,570.00 | 4,675.00 | 4,420.33 | 23,834 |
| 2025-11-06 | 4,670.00 | 4,700.00 | 4,595.00 | 4,640.00 | 4,387.24 | 27,943 |
| 2025-11-05 | 4,625.00 | 4,665.00 | 4,510.00 | 4,655.00 | 4,401.42 | 71,360 |
| 2025-11-04 | 4,665.00 | 4,700.00 | 4,595.00 | 4,615.00 | 4,363.60 | 61,050 |
| 2025-11-03 | 4,760.00 | 4,760.00 | 4,610.00 | 4,620.00 | 4,368.33 | 53,758 |
| 2025-10-31 | 4,715.00 | 4,775.00 | 4,715.00 | 4,740.00 | 4,481.79 | 13,594 |
| 2025-10-30 | 4,830.00 | 4,830.00 | 4,715.00 | 4,745.00 | 4,486.52 | 28,952 |
| 2025-10-29 | 4,860.00 | 4,890.00 | 4,805.00 | 4,810.00 | 4,547.98 | 21,390 |
| 2025-10-28 | 4,860.00 | 4,885.00 | 4,830.00 | 4,860.00 | 4,595.25 | 19,575 |
| 2025-10-27 | 4,935.00 | 4,970.00 | 4,835.00 | 4,860.00 | 4,595.25 | 28,361 |
| 2025-10-24 | 4,935.00 | 4,935.00 | 4,880.00 | 4,925.00 | 4,656.71 | 21,178 |
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.