Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,920.00 | 4,925.00 | 4,885.00 | 4,925.00 | 4,656.71 | 11,673 |
| 2025-10-22 | 4,885.00 | 4,920.00 | 4,790.00 | 4,920.00 | 4,651.98 | 16,790 |
| 2025-10-21 | 4,885.00 | 4,900.00 | 4,850.00 | 4,890.00 | 4,623.62 | 30,937 |
| 2025-10-20 | 4,880.00 | 4,920.00 | 4,820.00 | 4,850.00 | 4,585.80 | 13,855 |
| 2025-10-17 | 4,945.00 | 4,945.00 | 4,860.00 | 4,880.00 | 4,614.16 | 31,032 |
| 2025-10-16 | 5,010.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,637.80 | 50,505 |
| 2025-10-15 | 5,010.00 | 5,020.00 | 4,970.00 | 5,010.00 | 4,737.08 | 32,384 |
| 2025-10-14 | 5,080.00 | 5,080.00 | 4,905.00 | 4,995.00 | 4,722.90 | 45,931 |
| 2025-10-13 | 4,940.00 | 5,100.00 | 4,935.00 | 5,040.00 | 4,765.45 | 30,063 |
| 2025-10-10 | 5,140.00 | 5,140.00 | 5,010.00 | 5,100.00 | 4,822.18 | 27,955 |
| 2025-10-02 | 4,980.00 | 5,080.00 | 4,980.00 | 5,060.00 | 4,784.36 | 21,462 |
| 2025-10-01 | 5,030.00 | 5,040.00 | 4,965.00 | 4,980.00 | 4,708.72 | 28,333 |
| 2025-09-30 | 5,060.00 | 5,070.00 | 4,985.00 | 5,030.00 | 4,755.99 | 14,045 |
| 2025-09-29 | 4,980.00 | 5,080.00 | 4,965.00 | 5,060.00 | 4,784.36 | 31,328 |
| 2025-09-26 | 5,080.00 | 5,080.00 | 4,945.00 | 4,980.00 | 4,708.72 | 57,916 |
| 2025-09-25 | 5,210.00 | 5,210.00 | 4,990.00 | 5,030.00 | 4,755.99 | 96,678 |
| 2025-09-24 | 5,240.00 | 5,240.00 | 5,080.00 | 5,230.00 | 4,945.10 | 31,893 |
| 2025-09-23 | 5,220.00 | 5,250.00 | 5,100.00 | 5,240.00 | 4,954.55 | 74,525 |
| 2025-09-22 | 5,150.00 | 5,340.00 | 5,090.00 | 5,220.00 | 4,935.64 | 146,786 |
| 2025-09-19 | 5,060.00 | 5,160.00 | 5,060.00 | 5,140.00 | 4,860.00 | 14,064 |
| 2025-09-18 | 5,100.00 | 5,180.00 | 5,060.00 | 5,100.00 | 4,822.18 | 40,479 |
| 2025-09-17 | 5,080.00 | 5,120.00 | 5,010.00 | 5,100.00 | 4,822.18 | 38,785 |
| 2025-09-16 | 5,030.00 | 5,130.00 | 5,030.00 | 5,120.00 | 4,841.09 | 57,928 |
| 2025-09-15 | 5,030.00 | 5,090.00 | 4,985.00 | 5,030.00 | 4,755.99 | 37,484 |
| 2025-09-12 | 5,000.00 | 5,110.00 | 4,980.00 | 5,030.00 | 4,755.99 | 41,273 |
| 2025-09-11 | 5,030.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,727.63 | 33,152 |
| 2025-09-10 | 5,050.00 | 5,090.00 | 5,010.00 | 5,030.00 | 4,755.99 | 21,296 |
| 2025-09-09 | 5,030.00 | 5,070.00 | 5,010.00 | 5,050.00 | 4,774.90 | 27,494 |
| 2025-09-08 | 4,995.00 | 5,050.00 | 4,975.00 | 5,030.00 | 4,755.99 | 32,236 |
| 2025-09-05 | 4,970.00 | 4,995.00 | 4,950.00 | 4,995.00 | 4,722.90 | 11,730 |
| 2025-09-04 | 4,945.00 | 5,010.00 | 4,940.00 | 4,970.00 | 4,699.26 | 29,959 |
| 2025-09-03 | 4,995.00 | 5,000.00 | 4,865.00 | 4,945.00 | 4,675.62 | 17,459 |
| 2025-09-02 | 4,965.00 | 5,000.00 | 4,930.00 | 4,995.00 | 4,722.90 | 16,571 |
| 2025-09-01 | 5,070.00 | 5,070.00 | 4,950.00 | 4,975.00 | 4,703.99 | 31,784 |
| 2025-08-29 | 5,040.00 | 5,080.00 | 4,985.00 | 5,060.00 | 4,784.36 | 30,794 |
| 2025-08-28 | 5,060.00 | 5,060.00 | 4,970.00 | 5,030.00 | 4,755.99 | 29,942 |
| 2025-08-27 | 4,935.00 | 5,150.00 | 4,910.00 | 5,000.00 | 4,727.63 | 22,562 |
| 2025-08-26 | 4,975.00 | 4,995.00 | 4,900.00 | 4,935.00 | 4,666.17 | 26,700 |
| 2025-08-25 | 4,995.00 | 5,000.00 | 4,910.00 | 4,960.00 | 4,689.81 | 28,944 |
| 2025-08-22 | 4,895.00 | 4,985.00 | 4,855.00 | 4,920.00 | 4,651.98 | 34,716 |
| 2025-08-21 | 4,875.00 | 4,940.00 | 4,875.00 | 4,920.00 | 4,651.98 | 34,346 |
| 2025-08-20 | 4,865.00 | 4,900.00 | 4,815.00 | 4,900.00 | 4,633.07 | 41,316 |
| 2025-08-19 | 4,960.00 | 4,965.00 | 4,865.00 | 4,890.00 | 4,623.62 | 45,174 |
| 2025-08-18 | 5,050.00 | 5,150.00 | 4,955.00 | 4,990.00 | 4,718.17 | 60,683 |
| 2025-08-14 | 5,270.00 | 5,320.00 | 5,050.00 | 5,150.00 | 4,869.46 | 112,523 |
| 2025-08-13 | 4,910.00 | 5,400.00 | 4,825.00 | 5,370.00 | 5,077.47 | 727,113 |
| 2025-08-12 | 4,920.00 | 4,950.00 | 4,875.00 | 4,915.00 | 4,647.26 | 13,612 |
| 2025-08-11 | 4,965.00 | 4,965.00 | 4,890.00 | 4,925.00 | 4,656.71 | 14,265 |
| 2025-08-08 | 4,920.00 | 4,970.00 | 4,890.00 | 4,925.00 | 4,656.71 | 26,437 |
| 2025-08-07 | 4,965.00 | 4,990.00 | 4,900.00 | 4,930.00 | 4,661.44 | 19,093 |
| 2025-08-06 | 4,935.00 | 4,980.00 | 4,870.00 | 4,965.00 | 4,694.53 | 14,678 |
| 2025-08-05 | 4,900.00 | 4,950.00 | 4,865.00 | 4,935.00 | 4,666.17 | 20,001 |
| 2025-08-04 | 4,800.00 | 4,910.00 | 4,770.00 | 4,900.00 | 4,633.07 | 20,515 |
| 2025-08-01 | 5,010.00 | 5,060.00 | 4,800.00 | 4,800.00 | 4,538.52 | 89,557 |
| 2025-07-31 | 5,140.00 | 5,140.00 | 5,000.00 | 5,060.00 | 4,784.36 | 42,705 |
| 2025-07-30 | 5,080.00 | 5,140.00 | 5,060.00 | 5,070.00 | 4,793.81 | 24,360 |
| 2025-07-29 | 4,965.00 | 5,090.00 | 4,920.00 | 5,080.00 | 4,803.27 | 27,339 |
| 2025-07-28 | 5,100.00 | 5,100.00 | 4,955.00 | 4,965.00 | 4,694.53 | 46,175 |
| 2025-07-25 | 5,140.00 | 5,160.00 | 5,010.00 | 5,050.00 | 4,774.90 | 27,513 |
| 2025-07-24 | 5,190.00 | 5,250.00 | 5,090.00 | 5,140.00 | 4,860.00 | 37,044 |
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.