Korea Computer Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	4,580.00	4,665.00	4,510.00	4,590.00	3,543.18	95,440
2021-11-23	4,615.00	4,690.00	4,595.00	4,620.00	3,566.34	97,830
2021-11-22	4,670.00	4,725.00	4,570.00	4,620.00	3,566.34	151,895
2021-11-19	4,760.00	4,760.00	4,570.00	4,690.00	3,620.37	189,495
2021-11-18	4,800.00	4,805.00	4,705.00	4,705.00	3,631.95	270,781
2021-11-17	4,595.00	4,775.00	4,510.00	4,755.00	3,670.55	877,982
2021-11-16	4,380.00	4,510.00	4,350.00	4,490.00	3,465.98	314,149
2021-11-15	4,100.00	4,565.00	4,100.00	4,355.00	3,361.77	1,108,802
2021-11-12	3,950.00	4,090.00	3,945.00	4,055.00	3,130.19	83,614
2021-11-11	3,985.00	4,030.00	3,955.00	3,990.00	3,080.02	66,898
2021-11-10	4,150.00	4,150.00	4,035.00	4,080.00	3,149.49	87,711
2021-11-09	4,085.00	4,165.00	4,085.00	4,150.00	3,203.53	72,702
2021-11-08	3,990.00	4,085.00	3,965.00	4,085.00	3,153.35	58,912
2021-11-05	4,135.00	4,155.00	4,040.00	4,050.00	3,126.33	88,265
2021-11-04	4,250.00	4,255.00	4,125.00	4,135.00	3,191.95	86,216
2021-11-03	4,280.00	4,290.00	4,220.00	4,245.00	3,276.86	54,573
2021-11-02	4,185.00	4,280.00	4,185.00	4,250.00	3,280.72	40,762
2021-11-01	4,190.00	4,225.00	4,165.00	4,185.00	3,230.54	50,349
2021-10-29	4,285.00	4,315.00	4,180.00	4,190.00	3,234.40	72,310
2021-10-28	4,340.00	4,365.00	4,285.00	4,285.00	3,307.74	114,481
2021-10-27	4,305.00	4,390.00	4,270.00	4,340.00	3,350.19	91,420
2021-10-26	4,240.00	4,335.00	4,235.00	4,305.00	3,323.18	107,124
2021-10-25	4,170.00	4,250.00	4,140.00	4,245.00	3,276.86	52,975

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.