Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,770.00 | 4,905.00 | 4,770.00 | 4,905.00 | 4,396.88 | 32,224 |
| 2024-10-25 | 4,790.00 | 4,825.00 | 4,715.00 | 4,760.00 | 4,266.90 | 55,724 |
| 2024-10-24 | 4,885.00 | 4,910.00 | 4,800.00 | 4,805.00 | 4,307.24 | 49,039 |
| 2024-10-23 | 4,930.00 | 4,930.00 | 4,840.00 | 4,900.00 | 4,392.39 | 52,187 |
| 2024-10-22 | 5,010.00 | 5,020.00 | 4,885.00 | 4,890.00 | 4,383.43 | 81,458 |
| 2024-10-21 | 4,980.00 | 5,010.00 | 4,925.00 | 5,010.00 | 4,491.00 | 47,485 |
| 2024-10-18 | 5,000.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,437.22 | 69,501 |
| 2024-10-17 | 5,090.00 | 5,130.00 | 4,990.00 | 5,000.00 | 4,482.04 | 84,952 |
| 2024-10-16 | 5,100.00 | 5,120.00 | 5,040.00 | 5,080.00 | 4,553.75 | 32,104 |
| 2024-10-15 | 5,140.00 | 5,220.00 | 5,110.00 | 5,120.00 | 4,589.60 | 71,871 |
| 2024-10-14 | 5,200.00 | 5,210.00 | 5,090.00 | 5,120.00 | 4,589.60 | 98,881 |
| 2024-10-11 | 5,270.00 | 5,310.00 | 5,210.00 | 5,210.00 | 4,670.28 | 29,860 |
| 2024-10-10 | 5,420.00 | 5,420.00 | 5,280.00 | 5,300.00 | 4,750.96 | 29,205 |
| 2024-10-08 | 5,400.00 | 5,430.00 | 5,290.00 | 5,340.00 | 4,786.81 | 40,366 |
| 2024-10-07 | 5,310.00 | 5,400.00 | 5,310.00 | 5,400.00 | 4,840.60 | 29,971 |
| 2024-10-04 | 5,270.00 | 5,380.00 | 5,210.00 | 5,310.00 | 4,759.92 | 43,955 |
| 2024-10-02 | 5,320.00 | 5,380.00 | 5,180.00 | 5,290.00 | 4,741.99 | 54,797 |
| 2024-09-30 | 5,580.00 | 5,600.00 | 5,360.00 | 5,360.00 | 4,804.74 | 100,587 |
| 2024-09-27 | 5,600.00 | 5,620.00 | 5,530.00 | 5,580.00 | 5,001.95 | 42,838 |
| 2024-09-26 | 5,560.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,019.88 | 47,234 |
| 2024-09-25 | 5,570.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,010.92 | 52,879 |
| 2024-09-24 | 5,490.00 | 5,630.00 | 5,490.00 | 5,570.00 | 4,992.99 | 86,763 |
| 2024-09-23 | 5,420.00 | 5,530.00 | 5,410.00 | 5,490.00 | 4,921.28 | 83,558 |
| 2024-09-20 | 5,290.00 | 5,450.00 | 5,230.00 | 5,380.00 | 4,822.67 | 163,716 |
| 2024-09-19 | 5,170.00 | 5,320.00 | 5,020.00 | 5,300.00 | 4,750.96 | 98,345 |
| 2024-09-13 | 5,140.00 | 5,200.00 | 5,070.00 | 5,130.00 | 4,598.57 | 46,053 |
| 2024-09-12 | 5,020.00 | 5,150.00 | 5,020.00 | 5,140.00 | 4,607.53 | 54,645 |
| 2024-09-11 | 4,975.00 | 5,060.00 | 4,965.00 | 5,020.00 | 4,499.96 | 42,988 |
| 2024-09-10 | 5,190.00 | 5,190.00 | 4,945.00 | 4,990.00 | 4,473.07 | 87,584 |
| 2024-09-09 | 5,070.00 | 5,120.00 | 4,930.00 | 5,100.00 | 4,571.68 | 60,629 |
| 2024-09-06 | 5,140.00 | 5,180.00 | 5,010.00 | 5,130.00 | 4,598.57 | 68,999 |
| 2024-09-05 | 5,200.00 | 5,330.00 | 5,090.00 | 5,170.00 | 4,634.42 | 85,395 |
| 2024-09-04 | 5,350.00 | 5,360.00 | 5,040.00 | 5,160.00 | 4,625.46 | 354,317 |
| 2024-09-03 | 5,540.00 | 5,610.00 | 5,460.00 | 5,460.00 | 4,894.38 | 53,905 |
| 2024-09-02 | 5,670.00 | 5,680.00 | 5,490.00 | 5,570.00 | 4,992.99 | 65,792 |
| 2024-08-30 | 5,720.00 | 5,780.00 | 5,570.00 | 5,670.00 | 5,082.63 | 71,205 |
| 2024-08-29 | 5,790.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,091.59 | 94,771 |
| 2024-08-28 | 5,950.00 | 5,970.00 | 5,760.00 | 5,790.00 | 5,190.20 | 144,058 |
| 2024-08-27 | 5,940.00 | 5,980.00 | 5,830.00 | 5,980.00 | 5,360.51 | 64,725 |
| 2024-08-26 | 6,010.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,324.66 | 156,659 |
| 2024-08-23 | 5,980.00 | 6,090.00 | 5,970.00 | 6,010.00 | 5,387.41 | 81,946 |
| 2024-08-22 | 6,140.00 | 6,170.00 | 6,030.00 | 6,060.00 | 5,432.23 | 199,020 |
| 2024-08-21 | 6,060.00 | 6,110.00 | 5,980.00 | 6,100.00 | 5,468.08 | 125,850 |
| 2024-08-20 | 6,030.00 | 6,140.00 | 6,020.00 | 6,050.00 | 5,423.26 | 114,869 |
| 2024-08-19 | 5,880.00 | 6,150.00 | 5,860.00 | 6,020.00 | 5,396.37 | 359,962 |
| 2024-08-16 | 5,610.00 | 6,050.00 | 5,610.00 | 5,930.00 | 5,315.69 | 673,422 |
| 2024-08-14 | 5,530.00 | 5,740.00 | 5,460.00 | 5,580.00 | 5,001.95 | 344,452 |
| 2024-08-13 | 5,460.00 | 5,870.00 | 5,400.00 | 5,500.00 | 4,930.24 | 729,661 |
| 2024-08-12 | 5,600.00 | 5,600.00 | 5,430.00 | 5,500.00 | 4,930.24 | 204,286 |
| 2024-08-09 | 5,550.00 | 6,100.00 | 5,430.00 | 5,440.00 | 4,876.45 | 1,784,375 |
| 2024-08-08 | 5,070.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,661.32 | 64,109 |
| 2024-08-07 | 4,875.00 | 5,200.00 | 4,860.00 | 5,120.00 | 4,589.60 | 112,172 |
| 2024-08-06 | 4,600.00 | 4,935.00 | 4,600.00 | 4,880.00 | 4,374.47 | 194,657 |
| 2024-08-05 | 5,350.00 | 5,370.00 | 4,650.00 | 4,775.00 | 4,280.34 | 204,543 |
| 2024-08-02 | 5,490.00 | 5,540.00 | 5,340.00 | 5,410.00 | 4,849.56 | 99,802 |
| 2024-08-01 | 5,520.00 | 5,560.00 | 5,460.00 | 5,540.00 | 4,966.10 | 69,149 |
| 2024-07-31 | 5,430.00 | 5,530.00 | 5,370.00 | 5,520.00 | 4,948.17 | 68,652 |
| 2024-07-30 | 5,390.00 | 5,440.00 | 5,330.00 | 5,420.00 | 4,858.53 | 46,012 |
| 2024-07-29 | 5,360.00 | 5,380.00 | 5,300.00 | 5,360.00 | 4,804.74 | 55,884 |
| 2024-07-26 | 5,310.00 | 5,360.00 | 5,250.00 | 5,330.00 | 4,777.85 | 46,653 |
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.