Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 5,170.00
-40.00 (-0.77%)
At close: Mar 27, 2026
Korea Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,170.00 | 5,190.00 | 5,040.00 | 5,170.00 | 5,170.00 | -0.77% | 102,048 |
| Mar 26, 2026 | 5,300.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | -1.70% | 41,595 |
| Mar 25, 2026 | 5,270.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.57% | 59,712 |
| Mar 24, 2026 | 5,230.00 | 5,310.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.76% | 63,404 |
| Mar 23, 2026 | 5,310.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | -2.24% | 85,326 |
| Mar 20, 2026 | 5,190.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.49% | 47,244 |
| Mar 19, 2026 | 5,200.00 | 5,330.00 | 5,140.00 | 5,220.00 | 5,220.00 | -0.38% | 58,803 |
| Mar 18, 2026 | 5,140.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 1.35% | 37,836 |
| Mar 17, 2026 | 5,180.00 | 5,200.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.17% | 54,891 |
| Mar 16, 2026 | 5,150.00 | 5,150.00 | 5,040.00 | 5,110.00 | 5,110.00 | -0.20% | 28,389 |
| Mar 13, 2026 | 5,060.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.19% | 16,282 |
| Mar 12, 2026 | 5,150.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.39% | 37,014 |
| Mar 11, 2026 | 5,070.00 | 5,190.00 | 5,030.00 | 5,150.00 | 5,150.00 | 2.18% | 60,681 |
| Mar 10, 2026 | 4,895.00 | 5,080.00 | 4,890.00 | 5,040.00 | 5,040.00 | 4.56% | 77,909 |
| Mar 9, 2026 | 4,960.00 | 4,970.00 | 4,770.00 | 4,820.00 | 4,820.00 | -5.49% | 126,608 |
| Mar 6, 2026 | 5,120.00 | 5,120.00 | 4,970.00 | 5,100.00 | 5,100.00 | -0.39% | 112,435 |
| Mar 5, 2026 | 4,995.00 | 5,210.00 | 4,995.00 | 5,120.00 | 5,120.00 | 4.28% | 100,857 |
| Mar 4, 2026 | 5,290.00 | 5,300.00 | 4,845.00 | 4,910.00 | 4,910.00 | -8.57% | 205,823 |
| Mar 3, 2026 | 5,410.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,370.00 | -2.72% | 131,443 |
| Feb 27, 2026 | 5,400.00 | 5,520.00 | 5,360.00 | 5,520.00 | 5,520.00 | 2.22% | 134,015 |
| Feb 26, 2026 | 5,570.00 | 5,580.00 | 5,380.00 | 5,400.00 | 5,400.00 | -2.17% | 248,880 |
| Feb 25, 2026 | 5,730.00 | 5,750.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.25% | 216,439 |
| Feb 24, 2026 | 5,370.00 | 5,640.00 | 5,250.00 | 5,590.00 | 5,590.00 | 6.48% | 375,958 |
| Feb 23, 2026 | 5,030.00 | 5,400.00 | 5,030.00 | 5,250.00 | 5,250.00 | 5.00% | 349,360 |
| Feb 20, 2026 | 5,010.00 | 5,010.00 | 4,970.00 | 5,000.00 | 5,000.00 | 0.40% | 35,287 |
| Feb 19, 2026 | 4,910.00 | 5,010.00 | 4,895.00 | 4,980.00 | 4,980.00 | 1.63% | 112,807 |
| 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 |