Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,185.00 | 4,205.00 | 4,090.00 | 4,200.00 | 4,200.00 | 12,099 |
| 2026-10-16 | 4,025.00 | 4,185.00 | 4,025.00 | 4,125.00 | 4,125.00 | 9,399 |
| 2026-10-15 | 4,210.00 | 4,210.00 | 4,000.00 | 4,065.00 | 4,065.00 | 40,006 |
| 2026-10-14 | 4,250.00 | 4,290.00 | 4,190.00 | 4,210.00 | 4,210.00 | 14,208 |
| 2026-10-13 | 4,275.00 | 4,275.00 | 4,120.00 | 4,250.00 | 4,250.00 | 48,467 |
| 2026-10-12 | 4,385.00 | 4,385.00 | 4,175.00 | 4,205.00 | 4,205.00 | 48,114 |
| 2026-10-08 | 4,450.00 | 4,450.00 | 4,320.00 | 4,325.00 | 4,325.00 | 35,285 |
| 2026-10-07 | 4,480.00 | 4,480.00 | 4,385.00 | 4,415.00 | 4,415.00 | 4,501 |
| 2026-10-06 | 4,465.00 | 4,470.00 | 4,405.00 | 4,410.00 | 4,410.00 | 17,163 |
| 2026-10-02 | 4,425.00 | 4,445.00 | 4,390.00 | 4,430.00 | 4,430.00 | 10,560 |
| 2026-10-01 | 4,425.00 | 4,465.00 | 4,410.00 | 4,425.00 | 4,425.00 | 6,532 |
| 2026-09-30 | 4,460.00 | 4,465.00 | 4,400.00 | 4,425.00 | 4,425.00 | 10,779 |
| 2026-09-29 | 4,395.00 | 4,465.00 | 4,395.00 | 4,420.00 | 4,420.00 | 11,126 |
| 2026-09-28 | 4,420.00 | 4,440.00 | 4,385.00 | 4,440.00 | 4,440.00 | 12,526 |
| 2026-09-23 | 4,420.00 | 4,420.00 | 4,360.00 | 4,410.00 | 4,410.00 | 17,951 |
| 2026-09-22 | 4,450.00 | 4,450.00 | 4,380.00 | 4,390.00 | 4,390.00 | 47,920 |
| 2026-09-21 | 4,480.00 | 4,480.00 | 4,360.00 | 4,385.00 | 4,385.00 | 25,473 |
| 2026-09-18 | 4,450.00 | 4,450.00 | 4,380.00 | 4,390.00 | 4,390.00 | 13,046 |
| 2026-09-17 | 4,405.00 | 4,450.00 | 4,370.00 | 4,420.00 | 4,420.00 | 21,452 |
| 2026-09-16 | 4,450.00 | 4,470.00 | 4,400.00 | 4,415.00 | 4,415.00 | 29,204 |
| 2026-09-15 | 4,455.00 | 4,480.00 | 4,420.00 | 4,430.00 | 4,430.00 | 7,919 |
| 2026-09-14 | 4,500.00 | 4,500.00 | 4,430.00 | 4,455.00 | 4,455.00 | 31,344 |
| 2026-09-11 | 4,485.00 | 4,495.00 | 4,450.00 | 4,495.00 | 4,495.00 | 12,606 |
| 2026-09-10 | 4,475.00 | 4,500.00 | 4,420.00 | 4,500.00 | 4,500.00 | 35,141 |
| 2026-09-09 | 4,510.00 | 4,510.00 | 4,460.00 | 4,470.00 | 4,470.00 | 28,394 |
| 2026-09-08 | 4,480.00 | 4,525.00 | 4,460.00 | 4,465.00 | 4,465.00 | 23,484 |
| 2026-09-07 | 4,525.00 | 4,550.00 | 4,470.00 | 4,480.00 | 4,480.00 | 21,727 |
| 2026-09-04 | 4,495.00 | 4,535.00 | 4,475.00 | 4,505.00 | 4,505.00 | 9,594 |
| 2026-09-03 | 4,510.00 | 4,555.00 | 4,460.00 | 4,475.00 | 4,475.00 | 31,610 |
| 2026-09-02 | 4,565.00 | 4,600.00 | 4,500.00 | 4,505.00 | 4,505.00 | 13,297 |
| 2026-09-01 | 4,560.00 | 4,630.00 | 4,505.00 | 4,565.00 | 4,565.00 | 31,364 |
| 2026-08-31 | 4,530.00 | 4,600.00 | 4,490.00 | 4,560.00 | 4,560.00 | 18,907 |
| 2026-08-28 | 4,530.00 | 4,585.00 | 4,490.00 | 4,530.00 | 4,530.00 | 25,137 |
| 2026-08-27 | 4,585.00 | 4,590.00 | 4,530.00 | 4,530.00 | 4,530.00 | 23,185 |
| 2026-08-26 | 4,570.00 | 4,600.00 | 4,540.00 | 4,585.00 | 4,585.00 | 17,563 |
| 2026-08-25 | 4,515.00 | 4,585.00 | 4,450.00 | 4,570.00 | 4,570.00 | 44,767 |
| 2026-08-24 | 4,520.00 | 4,540.00 | 4,495.00 | 4,515.00 | 4,515.00 | 17,819 |
| 2026-08-21 | 4,510.00 | 4,520.00 | 4,415.00 | 4,510.00 | 4,510.00 | 59,835 |
| 2026-08-20 | 4,565.00 | 4,615.00 | 4,510.00 | 4,535.00 | 4,535.00 | 39,686 |
| 2026-08-19 | 4,555.00 | 4,580.00 | 4,470.00 | 4,500.00 | 4,500.00 | 64,200 |
| 2026-08-18 | 4,845.00 | 4,845.00 | 4,490.00 | 4,505.00 | 4,505.00 | 227,715 |
| 2026-08-14 | 4,950.00 | 4,965.00 | 4,890.00 | 4,950.00 | 4,950.00 | 80,350 |
| 2026-08-13 | 5,110.00 | 5,120.00 | 4,905.00 | 4,950.00 | 4,950.00 | 98,411 |
| 2026-08-12 | 5,170.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | 35,820 |
| 2026-08-11 | 5,220.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | 77,720 |
| 2026-08-10 | 5,170.00 | 5,220.00 | 5,150.00 | 5,220.00 | 5,220.00 | 17,679 |
| 2026-08-07 | 5,090.00 | 5,160.00 | 5,050.00 | 5,150.00 | 5,150.00 | 14,442 |
| 2026-08-06 | 5,160.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,090.00 | 11,876 |
| 2026-08-05 | 5,110.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 23,256 |
| 2026-08-04 | 4,985.00 | 5,120.00 | 4,985.00 | 5,110.00 | 5,110.00 | 68,155 |
| 2026-08-03 | 4,830.00 | 5,050.00 | 4,830.00 | 4,985.00 | 4,985.00 | 53,564 |
| 2026-07-31 | 4,800.00 | 4,835.00 | 4,730.00 | 4,830.00 | 4,830.00 | 18,363 |
| 2026-07-30 | 4,605.00 | 4,775.00 | 4,605.00 | 4,775.00 | 4,775.00 | 80,086 |
| 2026-07-29 | 4,830.00 | 4,900.00 | 4,535.00 | 4,720.00 | 4,720.00 | 67,315 |
| 2026-07-28 | 4,975.00 | 4,975.00 | 4,820.00 | 4,830.00 | 4,830.00 | 11,424 |
| 2026-07-27 | 4,975.00 | 5,060.00 | 4,970.00 | 4,975.00 | 4,975.00 | 9,191 |
| 2026-07-24 | 5,060.00 | 5,060.00 | 4,925.00 | 4,970.00 | 4,970.00 | 13,446 |
| 2026-07-23 | 5,020.00 | 5,060.00 | 4,975.00 | 5,060.00 | 5,060.00 | 47,001 |
| 2026-07-22 | 5,030.00 | 5,120.00 | 4,970.00 | 5,020.00 | 5,020.00 | 30,701 |
| 2026-07-21 | 4,880.00 | 5,060.00 | 4,825.00 | 5,030.00 | 5,030.00 | 30,671 |
Page 1 of 21 · 1,223 trading daysOlder →
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.