Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 054040.KQ stock page

Korea Computer Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,690.004,690.004,600.004,630.004,377.7810,849
2025-04-234,680.004,705.004,630.004,680.004,425.0619,095
2025-04-224,600.004,700.004,600.004,680.004,425.0620,668
2025-04-214,640.004,665.004,580.004,650.004,396.6924,804
2025-04-184,560.004,660.004,510.004,640.004,387.2427,322
2025-04-174,540.004,580.004,500.004,560.004,311.6012,909
2025-04-164,490.004,555.004,440.004,540.004,292.6824,001
2025-04-154,435.004,550.004,425.004,495.004,250.1423,683
2025-04-144,500.004,530.004,430.004,475.004,231.2342,293
2025-04-114,430.004,440.004,305.004,440.004,198.1315,772
2025-04-104,305.004,430.004,300.004,430.004,188.6834,935
2025-04-094,345.004,400.004,140.004,220.003,990.1242,836
2025-04-084,120.004,385.004,120.004,345.004,108.3144,522
2025-04-074,365.004,365.004,000.004,130.003,905.0256,754
2025-04-044,380.004,460.004,335.004,445.004,202.8618,873
2025-04-034,300.004,430.004,300.004,425.004,183.9530,392
2025-04-024,380.004,420.004,335.004,420.004,179.2220,781
2025-04-014,270.004,425.004,270.004,420.004,179.2218,360
2025-03-314,445.004,445.004,300.004,300.004,065.7628,729
2025-03-284,520.004,525.004,415.004,430.004,188.6826,289
2025-03-274,535.004,600.004,455.004,530.004,283.2350,748
2025-03-264,610.004,705.004,555.004,600.004,349.4241,076
2025-03-254,680.004,760.004,620.004,635.004,382.5130,000
2025-03-244,640.004,700.004,605.004,680.004,425.0617,781
2025-03-214,695.004,695.004,610.004,635.004,382.5117,830
2025-03-204,720.004,740.004,635.004,685.004,429.7927,284
2025-03-194,735.004,780.004,695.004,720.004,462.8824,191
2025-03-184,760.004,775.004,700.004,750.004,491.2517,011
2025-03-174,690.004,780.004,620.004,770.004,510.1647,766
2025-03-144,615.004,650.004,615.004,635.004,382.5121,728
2025-03-134,615.004,680.004,605.004,625.004,373.0544,962
2025-03-124,655.004,755.004,605.004,610.004,358.8730,205
2025-03-114,575.004,620.004,540.004,610.004,358.8723,542
2025-03-104,610.004,645.004,595.004,595.004,344.6932,462
2025-03-074,640.004,645.004,585.004,610.004,358.8714,573
2025-03-064,625.004,670.004,605.004,670.004,415.6016,688
2025-03-054,560.004,665.004,560.004,620.004,368.3319,610
2025-03-044,660.004,660.004,545.004,560.004,311.6030,136
2025-02-284,705.004,705.004,610.004,655.004,401.4234,052
2025-02-274,835.004,835.004,705.004,725.004,467.6149,123
2025-02-264,860.004,950.004,765.004,835.004,571.6188,639
2025-02-254,910.004,915.004,850.004,885.004,618.896,342
2025-02-244,860.004,910.004,830.004,910.004,642.5329,892
2025-02-214,880.004,910.004,850.004,905.004,637.8017,869
2025-02-204,895.004,900.004,845.004,880.004,614.1619,013
2025-02-194,900.004,920.004,850.004,895.004,628.3545,938
2025-02-184,800.004,905.004,800.004,900.004,633.0736,905
2025-02-174,895.004,895.004,785.004,845.004,581.0731,532
2025-02-144,840.004,855.004,800.004,810.004,547.9835,343
2025-02-134,765.004,865.004,765.004,835.004,571.6131,990
2025-02-124,915.004,915.004,705.004,810.004,547.9834,276
2025-02-114,895.004,910.004,850.004,885.004,618.8924,095
2025-02-104,870.004,900.004,810.004,870.004,604.7139,227
2025-02-074,930.004,950.004,845.004,870.004,604.7117,913
2025-02-064,970.005,010.004,825.004,930.004,661.4457,115
2025-02-054,915.004,970.004,885.004,970.004,699.2618,314
2025-02-044,875.004,955.004,850.004,890.004,623.6211,828
2025-02-035,030.005,030.004,835.004,835.004,571.6148,517
2025-01-315,110.005,160.005,020.005,020.004,746.5442,202
2025-01-245,080.005,270.005,000.005,160.004,878.9189,879
← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.