Korea Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 4,240.00 | 4,280.00 | 4,000.00 | 4,205.00 | 3,245.98 | 93,491 |
| 2021-10-21 | 4,290.00 | 4,310.00 | 4,255.00 | 4,280.00 | 3,303.88 | 87,510 |
| 2021-10-20 | 4,250.00 | 4,390.00 | 4,250.00 | 4,280.00 | 3,303.88 | 131,943 |
| 2021-10-19 | 4,250.00 | 4,295.00 | 4,210.00 | 4,250.00 | 3,280.72 | 78,594 |
| 2021-10-18 | 4,290.00 | 4,315.00 | 4,250.00 | 4,250.00 | 3,280.72 | 98,115 |
| 2021-10-15 | 4,195.00 | 4,300.00 | 4,180.00 | 4,280.00 | 3,303.88 | 145,218 |
| 2021-10-14 | 4,070.00 | 4,190.00 | 4,070.00 | 4,175.00 | 3,222.83 | 143,021 |
← NewerPage 21 of 21 · 1,229 trading days
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.