Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,190.00 | 5,260.00 | 5,140.00 | 5,180.00 | 4,897.82 | 20,533 |
| 2025-07-22 | 5,280.00 | 5,290.00 | 5,160.00 | 5,240.00 | 4,954.55 | 48,702 |
| 2025-07-21 | 5,250.00 | 5,300.00 | 5,200.00 | 5,240.00 | 4,954.55 | 42,801 |
| 2025-07-18 | 5,400.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,011.28 | 46,587 |
| 2025-07-17 | 5,470.00 | 5,480.00 | 5,310.00 | 5,340.00 | 5,049.11 | 64,761 |
| 2025-07-16 | 5,220.00 | 5,500.00 | 5,190.00 | 5,470.00 | 5,172.02 | 255,746 |
| 2025-07-15 | 5,240.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,926.19 | 34,160 |
| 2025-07-14 | 5,250.00 | 5,250.00 | 5,130.00 | 5,220.00 | 4,935.64 | 59,113 |
| 2025-07-11 | 5,210.00 | 5,300.00 | 5,120.00 | 5,220.00 | 4,935.64 | 148,186 |
| 2025-07-10 | 5,140.00 | 5,170.00 | 5,060.00 | 5,170.00 | 4,888.37 | 54,590 |
| 2025-07-09 | 5,020.00 | 5,140.00 | 4,985.00 | 5,110.00 | 4,831.63 | 96,015 |
| 2025-07-08 | 4,955.00 | 5,010.00 | 4,900.00 | 5,000.00 | 4,727.63 | 37,804 |
| 2025-07-07 | 5,090.00 | 5,090.00 | 4,915.00 | 4,955.00 | 4,685.08 | 67,249 |
| 2025-07-04 | 5,150.00 | 5,150.00 | 5,010.00 | 5,090.00 | 4,812.72 | 27,424 |
| 2025-07-03 | 5,090.00 | 5,150.00 | 5,040.00 | 5,130.00 | 4,850.54 | 24,656 |
| 2025-07-02 | 5,140.00 | 5,150.00 | 4,990.00 | 5,080.00 | 4,803.27 | 42,010 |
| 2025-07-01 | 5,060.00 | 5,150.00 | 5,060.00 | 5,140.00 | 4,860.00 | 70,428 |
| 2025-06-30 | 4,995.00 | 5,050.00 | 4,940.00 | 5,050.00 | 4,774.90 | 22,230 |
| 2025-06-27 | 5,040.00 | 5,090.00 | 4,970.00 | 4,995.00 | 4,722.90 | 34,632 |
| 2025-06-26 | 5,100.00 | 5,130.00 | 4,980.00 | 5,080.00 | 4,803.27 | 35,869 |
| 2025-06-25 | 5,160.00 | 5,170.00 | 5,070.00 | 5,140.00 | 4,860.00 | 41,427 |
| 2025-06-24 | 5,060.00 | 5,170.00 | 4,995.00 | 5,160.00 | 4,878.91 | 120,831 |
| 2025-06-23 | 5,010.00 | 5,060.00 | 4,960.00 | 5,050.00 | 4,774.90 | 53,951 |
| 2025-06-20 | 5,090.00 | 5,090.00 | 4,980.00 | 5,060.00 | 4,784.36 | 42,067 |
| 2025-06-19 | 4,960.00 | 5,080.00 | 4,935.00 | 5,060.00 | 4,784.36 | 114,081 |
| 2025-06-18 | 4,980.00 | 4,980.00 | 4,905.00 | 4,960.00 | 4,689.81 | 15,590 |
| 2025-06-17 | 5,050.00 | 5,050.00 | 4,890.00 | 4,970.00 | 4,699.26 | 39,783 |
| 2025-06-16 | 4,950.00 | 5,020.00 | 4,870.00 | 5,000.00 | 4,727.63 | 48,361 |
| 2025-06-13 | 5,030.00 | 5,030.00 | 4,860.00 | 4,950.00 | 4,680.35 | 113,774 |
| 2025-06-12 | 5,030.00 | 5,090.00 | 4,800.00 | 5,030.00 | 4,755.99 | 40,088 |
| 2025-06-11 | 4,965.00 | 5,070.00 | 4,935.00 | 5,040.00 | 4,765.45 | 53,168 |
| 2025-06-10 | 4,990.00 | 5,050.00 | 4,935.00 | 4,965.00 | 4,694.53 | 55,045 |
| 2025-06-09 | 4,865.00 | 5,030.00 | 4,865.00 | 4,990.00 | 4,718.17 | 102,313 |
| 2025-06-05 | 4,850.00 | 4,885.00 | 4,825.00 | 4,860.00 | 4,595.25 | 63,985 |
| 2025-06-04 | 4,715.00 | 4,850.00 | 4,700.00 | 4,820.00 | 4,557.43 | 57,986 |
| 2025-06-02 | 4,705.00 | 4,710.00 | 4,650.00 | 4,705.00 | 4,448.70 | 19,943 |
| 2025-05-30 | 4,780.00 | 4,780.00 | 4,620.00 | 4,705.00 | 4,448.70 | 60,394 |
| 2025-05-29 | 4,685.00 | 4,745.00 | 4,675.00 | 4,740.00 | 4,481.79 | 25,947 |
| 2025-05-28 | 4,640.00 | 4,695.00 | 4,640.00 | 4,680.00 | 4,425.06 | 12,768 |
| 2025-05-27 | 4,705.00 | 4,730.00 | 4,625.00 | 4,670.00 | 4,415.60 | 13,238 |
| 2025-05-26 | 4,705.00 | 4,745.00 | 4,645.00 | 4,720.00 | 4,462.88 | 10,800 |
| 2025-05-23 | 4,640.00 | 4,715.00 | 4,620.00 | 4,705.00 | 4,448.70 | 26,807 |
| 2025-05-22 | 4,735.00 | 4,735.00 | 4,630.00 | 4,635.00 | 4,382.51 | 19,387 |
| 2025-05-21 | 4,735.00 | 4,740.00 | 4,680.00 | 4,700.00 | 4,443.97 | 8,301 |
| 2025-05-20 | 4,650.00 | 4,725.00 | 4,650.00 | 4,685.00 | 4,429.79 | 8,864 |
| 2025-05-19 | 4,750.00 | 4,750.00 | 4,665.00 | 4,695.00 | 4,439.24 | 20,812 |
| 2025-05-16 | 4,800.00 | 4,800.00 | 4,705.00 | 4,750.00 | 4,491.25 | 28,353 |
| 2025-05-15 | 4,850.00 | 4,850.00 | 4,770.00 | 4,805.00 | 4,543.25 | 22,121 |
| 2025-05-14 | 4,835.00 | 4,840.00 | 4,765.00 | 4,825.00 | 4,562.16 | 30,027 |
| 2025-05-13 | 4,795.00 | 4,825.00 | 4,755.00 | 4,825.00 | 4,562.16 | 34,893 |
| 2025-05-12 | 4,705.00 | 4,810.00 | 4,705.00 | 4,795.00 | 4,533.79 | 33,894 |
| 2025-05-09 | 4,675.00 | 4,780.00 | 4,650.00 | 4,740.00 | 4,481.79 | 44,904 |
| 2025-05-08 | 4,600.00 | 4,680.00 | 4,600.00 | 4,675.00 | 4,420.33 | 9,086 |
| 2025-05-07 | 4,630.00 | 4,675.00 | 4,590.00 | 4,655.00 | 4,401.42 | 39,930 |
| 2025-05-02 | 4,660.00 | 4,760.00 | 4,635.00 | 4,660.00 | 4,406.15 | 57,411 |
| 2025-04-30 | 4,685.00 | 4,705.00 | 4,620.00 | 4,660.00 | 4,406.15 | 30,929 |
| 2025-04-29 | 4,650.00 | 4,705.00 | 4,635.00 | 4,685.00 | 4,429.79 | 34,080 |
| 2025-04-28 | 4,645.00 | 4,650.00 | 4,615.00 | 4,650.00 | 4,396.69 | 13,570 |
| 2025-04-25 | 4,675.00 | 4,675.00 | 4,610.00 | 4,640.00 | 4,387.24 | 19,061 |
| 2025-04-24 | 4,690.00 | 4,690.00 | 4,600.00 | 4,630.00 | 4,377.78 | 10,849 |
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.