Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,100.00 | 5,100.00 | 4,990.00 | 5,050.00 | 4,774.90 | 20,121 |
| 2025-01-22 | 5,090.00 | 5,110.00 | 4,995.00 | 5,060.00 | 4,784.36 | 42,952 |
| 2025-01-21 | 4,915.00 | 5,090.00 | 4,895.00 | 5,060.00 | 4,784.36 | 46,460 |
| 2025-01-20 | 5,040.00 | 5,040.00 | 4,900.00 | 4,915.00 | 4,647.26 | 70,366 |
| 2025-01-17 | 4,980.00 | 5,040.00 | 4,960.00 | 4,995.00 | 4,722.90 | 16,423 |
| 2025-01-16 | 5,080.00 | 5,080.00 | 4,980.00 | 4,985.00 | 4,713.44 | 21,058 |
| 2025-01-15 | 5,000.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,713.44 | 15,699 |
| 2025-01-14 | 4,975.00 | 5,070.00 | 4,955.00 | 5,050.00 | 4,774.90 | 27,246 |
| 2025-01-13 | 5,030.00 | 5,070.00 | 4,980.00 | 4,995.00 | 4,722.90 | 33,861 |
| 2025-01-10 | 5,050.00 | 5,090.00 | 5,000.00 | 5,080.00 | 4,803.27 | 22,583 |
| 2025-01-09 | 5,130.00 | 5,170.00 | 5,030.00 | 5,050.00 | 4,774.90 | 39,008 |
| 2025-01-08 | 5,240.00 | 5,240.00 | 5,120.00 | 5,230.00 | 4,945.10 | 32,828 |
| 2025-01-07 | 5,310.00 | 5,310.00 | 5,150.00 | 5,180.00 | 4,897.82 | 50,383 |
| 2025-01-06 | 5,270.00 | 5,320.00 | 5,150.00 | 5,310.00 | 5,020.74 | 153,454 |
| 2025-01-03 | 4,920.00 | 5,250.00 | 4,915.00 | 5,240.00 | 4,954.55 | 132,886 |
| 2025-01-02 | 4,935.00 | 4,980.00 | 4,860.00 | 4,920.00 | 4,651.98 | 31,979 |
| 2024-12-30 | 4,970.00 | 5,020.00 | 4,895.00 | 4,935.00 | 4,666.17 | 36,324 |
| 2024-12-27 | 5,260.00 | 5,320.00 | 4,915.00 | 4,975.00 | 4,703.99 | 145,619 |
| 2024-12-26 | 5,380.00 | 5,410.00 | 5,260.00 | 5,390.00 | 4,831.63 | 103,767 |
| 2024-12-24 | 5,330.00 | 5,380.00 | 5,270.00 | 5,320.00 | 4,768.89 | 27,912 |
| 2024-12-23 | 5,200.00 | 5,350.00 | 5,110.00 | 5,340.00 | 4,786.81 | 63,342 |
| 2024-12-20 | 5,320.00 | 5,330.00 | 5,130.00 | 5,200.00 | 4,661.32 | 59,042 |
| 2024-12-19 | 5,220.00 | 5,420.00 | 5,190.00 | 5,310.00 | 4,759.92 | 64,889 |
| 2024-12-18 | 5,410.00 | 5,470.00 | 5,320.00 | 5,330.00 | 4,777.85 | 68,517 |
| 2024-12-17 | 5,320.00 | 5,480.00 | 5,320.00 | 5,410.00 | 4,849.56 | 147,465 |
| 2024-12-16 | 5,340.00 | 5,360.00 | 5,220.00 | 5,320.00 | 4,768.89 | 147,319 |
| 2024-12-13 | 5,170.00 | 5,260.00 | 5,070.00 | 5,230.00 | 4,688.21 | 150,837 |
| 2024-12-12 | 5,290.00 | 5,490.00 | 5,020.00 | 5,210.00 | 4,670.28 | 465,331 |
| 2024-12-11 | 4,790.00 | 5,260.00 | 4,790.00 | 5,220.00 | 4,679.25 | 401,920 |
| 2024-12-10 | 4,580.00 | 4,815.00 | 4,580.00 | 4,770.00 | 4,275.86 | 156,908 |
| 2024-12-09 | 4,790.00 | 4,790.00 | 4,600.00 | 4,600.00 | 4,123.47 | 148,414 |
| 2024-12-06 | 4,935.00 | 5,000.00 | 4,715.00 | 4,865.00 | 4,361.02 | 131,767 |
| 2024-12-05 | 5,060.00 | 5,130.00 | 4,910.00 | 4,980.00 | 4,464.11 | 90,589 |
| 2024-12-04 | 4,900.00 | 5,070.00 | 4,800.00 | 5,060.00 | 4,535.82 | 181,670 |
| 2024-12-03 | 4,835.00 | 4,935.00 | 4,835.00 | 4,935.00 | 4,423.77 | 40,907 |
| 2024-12-02 | 4,980.00 | 5,000.00 | 4,850.00 | 4,875.00 | 4,369.98 | 64,838 |
| 2024-11-29 | 5,010.00 | 5,020.00 | 4,940.00 | 4,980.00 | 4,464.11 | 74,891 |
| 2024-11-28 | 5,160.00 | 5,250.00 | 4,995.00 | 5,010.00 | 4,491.00 | 126,198 |
| 2024-11-27 | 5,070.00 | 5,100.00 | 4,960.00 | 5,020.00 | 4,499.96 | 89,436 |
| 2024-11-26 | 5,050.00 | 5,100.00 | 4,985.00 | 5,100.00 | 4,571.68 | 93,681 |
| 2024-11-25 | 5,410.00 | 5,480.00 | 4,820.00 | 5,010.00 | 4,491.00 | 354,155 |
| 2024-11-22 | 5,480.00 | 5,480.00 | 5,340.00 | 5,450.00 | 4,885.42 | 104,953 |
| 2024-11-21 | 5,330.00 | 5,540.00 | 5,220.00 | 5,430.00 | 4,867.49 | 178,523 |
| 2024-11-20 | 5,240.00 | 5,420.00 | 5,190.00 | 5,360.00 | 4,804.74 | 98,411 |
| 2024-11-19 | 5,210.00 | 5,320.00 | 5,110.00 | 5,270.00 | 4,724.07 | 107,914 |
| 2024-11-18 | 4,980.00 | 5,340.00 | 4,980.00 | 5,290.00 | 4,741.99 | 266,965 |
| 2024-11-15 | 4,680.00 | 5,000.00 | 4,445.00 | 4,965.00 | 4,450.66 | 222,773 |
| 2024-11-14 | 4,855.00 | 4,990.00 | 4,695.00 | 4,695.00 | 4,208.63 | 119,365 |
| 2024-11-13 | 4,875.00 | 5,040.00 | 4,875.00 | 4,920.00 | 4,410.32 | 84,692 |
| 2024-11-12 | 5,130.00 | 5,170.00 | 4,860.00 | 4,925.00 | 4,414.80 | 131,695 |
| 2024-11-11 | 5,270.00 | 5,270.00 | 5,080.00 | 5,200.00 | 4,661.32 | 85,877 |
| 2024-11-08 | 5,330.00 | 5,390.00 | 5,270.00 | 5,330.00 | 4,777.85 | 28,371 |
| 2024-11-07 | 5,240.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,750.96 | 40,489 |
| 2024-11-06 | 5,290.00 | 5,300.00 | 5,120.00 | 5,240.00 | 4,697.17 | 46,019 |
| 2024-11-05 | 5,210.00 | 5,340.00 | 5,150.00 | 5,290.00 | 4,741.99 | 73,124 |
| 2024-11-04 | 5,120.00 | 5,230.00 | 5,080.00 | 5,180.00 | 4,643.39 | 46,482 |
| 2024-11-01 | 5,270.00 | 5,330.00 | 5,080.00 | 5,150.00 | 4,616.50 | 100,754 |
| 2024-10-31 | 5,310.00 | 5,390.00 | 5,200.00 | 5,310.00 | 4,759.92 | 146,673 |
| 2024-10-30 | 5,010.00 | 5,440.00 | 4,990.00 | 5,320.00 | 4,768.89 | 207,062 |
| 2024-10-29 | 4,905.00 | 5,040.00 | 4,860.00 | 5,020.00 | 4,499.96 | 79,845 |
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.