Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 4,900.00
-50.00 (-1.01%)
At close: Feb 13, 2026
Korea Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4,940.00 | 4,940.00 | 4,890.00 | 4,900.00 | 4,900.00 | -1.01% | 49,749 |
| Feb 12, 2026 | 4,870.00 | 4,955.00 | 4,860.00 | 4,950.00 | 4,950.00 | 1.64% | 58,767 |
| Feb 11, 2026 | 4,860.00 | 4,875.00 | 4,830.00 | 4,870.00 | 4,870.00 | 0.52% | 45,023 |
| Feb 10, 2026 | 4,835.00 | 4,860.00 | 4,810.00 | 4,845.00 | 4,845.00 | 0.21% | 34,126 |
| Feb 9, 2026 | 4,750.00 | 4,840.00 | 4,750.00 | 4,835.00 | 4,835.00 | 2.00% | 37,032 |
| Feb 6, 2026 | 4,830.00 | 4,830.00 | 4,670.00 | 4,740.00 | 4,740.00 | -1.86% | 99,501 |
| Feb 5, 2026 | 4,855.00 | 4,865.00 | 4,810.00 | 4,830.00 | 4,830.00 | -0.31% | 52,247 |
| Feb 4, 2026 | 4,800.00 | 4,855.00 | 4,775.00 | 4,845.00 | 4,845.00 | 0.94% | 54,075 |
| Feb 3, 2026 | 4,775.00 | 4,805.00 | 4,750.00 | 4,800.00 | 4,800.00 | 1.27% | 9,556 |
| Feb 2, 2026 | 4,815.00 | 4,850.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.56% | 45,420 |
| Jan 30, 2026 | 4,820.00 | 4,840.00 | 4,760.00 | 4,815.00 | 4,815.00 | 0.31% | 49,454 |
| Jan 29, 2026 | 4,820.00 | 4,830.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.52% | 40,334 |
| Jan 28, 2026 | 4,900.00 | 4,915.00 | 4,785.00 | 4,825.00 | 4,825.00 | -0.31% | 71,928 |
| Jan 27, 2026 | 4,850.00 | 4,865.00 | 4,805.00 | 4,840.00 | 4,840.00 | -0.21% | 32,937 |
| Jan 26, 2026 | 4,830.00 | 4,880.00 | 4,815.00 | 4,850.00 | 4,850.00 | 0.41% | 18,473 |
| Jan 23, 2026 | 4,830.00 | 4,910.00 | 4,790.00 | 4,830.00 | 4,830.00 | 0.10% | 37,729 |
| Jan 22, 2026 | 4,825.00 | 4,845.00 | 4,780.00 | 4,825.00 | 4,825.00 | - | 19,253 |
| Jan 21, 2026 | 4,875.00 | 4,875.00 | 4,775.00 | 4,825.00 | 4,825.00 | -1.13% | 45,423 |
| Jan 20, 2026 | 4,855.00 | 4,890.00 | 4,780.00 | 4,880.00 | 4,880.00 | 0.51% | 37,786 |
| Jan 19, 2026 | 4,850.00 | 4,865.00 | 4,815.00 | 4,855.00 | 4,855.00 | 0.10% | 20,165 |
| Jan 16, 2026 | 4,770.00 | 4,855.00 | 4,770.00 | 4,850.00 | 4,850.00 | 1.04% | 21,948 |
| Jan 15, 2026 | 4,820.00 | 4,845.00 | 4,745.00 | 4,800.00 | 4,800.00 | -0.41% | 32,825 |
| Jan 14, 2026 | 4,775.00 | 4,850.00 | 4,720.00 | 4,820.00 | 4,820.00 | 1.37% | 14,458 |
| Jan 13, 2026 | 4,785.00 | 4,790.00 | 4,730.00 | 4,755.00 | 4,755.00 | -0.63% | 28,350 |
| Jan 12, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,785.00 | 4,785.00 | -0.31% | 15,440 |
| Jan 9, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.41% | 4,312 |
| Jan 8, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.10% | 40,778 |
| Jan 7, 2026 | 4,925.00 | 4,925.00 | 4,800.00 | 4,825.00 | 4,825.00 | -2.03% | 31,804 |
| Jan 6, 2026 | 4,850.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 1.55% | 38,309 |
| Jan 5, 2026 | 5,000.00 | 5,010.00 | 4,810.00 | 4,850.00 | 4,850.00 | -2.71% | 70,277 |
| Jan 2, 2026 | 5,040.00 | 5,070.00 | 4,970.00 | 4,985.00 | 4,985.00 | -1.09% | 24,567 |
| Dec 30, 2025 | 4,930.00 | 5,070.00 | 4,880.00 | 5,040.00 | 5,040.00 | 2.34% | 60,918 |
| Dec 29, 2025 | 4,990.00 | 4,990.00 | 4,855.00 | 4,925.00 | 4,925.00 | -4.18% | 97,940 |
| Dec 26, 2025 | 5,130.00 | 5,150.00 | 5,080.00 | 5,140.00 | 4,860.00 | 0.39% | 42,338 |
| Dec 24, 2025 | 5,160.00 | 5,160.00 | 5,070.00 | 5,120.00 | 4,841.09 | -0.78% | 22,770 |
| Dec 23, 2025 | 5,220.00 | 5,220.00 | 5,080.00 | 5,160.00 | 4,878.91 | -0.77% | 30,650 |
| Dec 22, 2025 | 5,170.00 | 5,210.00 | 5,110.00 | 5,200.00 | 4,916.73 | 0.78% | 32,355 |
| Dec 19, 2025 | 5,090.00 | 5,160.00 | 5,090.00 | 5,160.00 | 4,878.91 | 0.98% | 19,360 |
| Dec 18, 2025 | 5,130.00 | 5,130.00 | 5,020.00 | 5,110.00 | 4,831.63 | -0.58% | 18,890 |
| Dec 17, 2025 | 5,140.00 | 5,150.00 | 5,020.00 | 5,140.00 | 4,860.00 | - | 37,653 |
| Dec 16, 2025 | 5,170.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,860.00 | -0.58% | 30,026 |
| Dec 15, 2025 | 5,140.00 | 5,180.00 | 5,100.00 | 5,170.00 | 4,888.37 | 0.58% | 26,440 |
| Dec 12, 2025 | 5,140.00 | 5,150.00 | 5,110.00 | 5,140.00 | 4,860.00 | - | 20,815 |
| Dec 11, 2025 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,860.00 | 0.19% | 25,010 |
| Dec 10, 2025 | 5,120.00 | 5,130.00 | 5,050.00 | 5,130.00 | 4,850.54 | - | 38,701 |
| Dec 9, 2025 | 5,160.00 | 5,160.00 | 5,060.00 | 5,130.00 | 4,850.54 | -0.58% | 26,192 |
| Dec 8, 2025 | 5,150.00 | 5,160.00 | 5,070.00 | 5,160.00 | 4,878.91 | 0.39% | 28,314 |
| Dec 5, 2025 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,860.00 | 0.19% | 20,017 |
| Dec 4, 2025 | 5,150.00 | 5,150.00 | 5,070.00 | 5,130.00 | 4,850.54 | - | 16,669 |
| Dec 3, 2025 | 5,090.00 | 5,130.00 | 5,030.00 | 5,130.00 | 4,850.54 | 0.98% | 20,469 |