Korea Computer Inc. (KOSDAQ:054040)
South Korea · Delayed Price · Currency is KRW 5,030.00
+30.00 (0.60%)
Last updated: Sep 12, 2025, 9:00 AM KST
Korea Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5,030.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,120.00 | 1.79% | 57,924 |
| Sep 15, 2025 | 5,030.00 | 5,090.00 | 4,985.00 | 5,030.00 | 5,030.00 | - | 37,484 |
| Sep 12, 2025 | 5,000.00 | 5,110.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.60% | 41,273 |
| Sep 11, 2025 | 5,030.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.60% | 33,152 |
| Sep 10, 2025 | 5,050.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.40% | 21,296 |
| Sep 9, 2025 | 5,030.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.40% | 27,494 |
| Sep 8, 2025 | 4,995.00 | 5,050.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.70% | 32,236 |
| Sep 5, 2025 | 4,970.00 | 4,995.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.50% | 11,730 |
| Sep 4, 2025 | 4,945.00 | 5,010.00 | 4,940.00 | 4,970.00 | 4,970.00 | 0.51% | 29,959 |
| Sep 3, 2025 | 4,995.00 | 5,000.00 | 4,865.00 | 4,945.00 | 4,945.00 | -1.00% | 17,459 |
| Sep 2, 2025 | 4,965.00 | 5,000.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.40% | 16,571 |
| Sep 1, 2025 | 5,070.00 | 5,070.00 | 4,950.00 | 4,975.00 | 4,975.00 | -1.68% | 31,784 |
| Aug 29, 2025 | 5,040.00 | 5,080.00 | 4,985.00 | 5,060.00 | 5,060.00 | 0.60% | 30,794 |
| Aug 28, 2025 | 5,060.00 | 5,060.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.60% | 29,942 |
| Aug 27, 2025 | 4,935.00 | 5,150.00 | 4,910.00 | 5,000.00 | 5,000.00 | 1.32% | 22,562 |
| Aug 26, 2025 | 4,975.00 | 4,995.00 | 4,900.00 | 4,935.00 | 4,935.00 | -0.50% | 26,700 |
| Aug 25, 2025 | 4,995.00 | 5,000.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.81% | 28,944 |
| Aug 22, 2025 | 4,895.00 | 4,985.00 | 4,855.00 | 4,920.00 | 4,920.00 | - | 34,716 |
| Aug 21, 2025 | 4,875.00 | 4,940.00 | 4,875.00 | 4,920.00 | 4,920.00 | 0.41% | 34,346 |
| Aug 20, 2025 | 4,865.00 | 4,900.00 | 4,815.00 | 4,900.00 | 4,900.00 | 0.20% | 41,316 |
| Aug 19, 2025 | 4,960.00 | 4,965.00 | 4,865.00 | 4,890.00 | 4,890.00 | -2.00% | 45,174 |
| Aug 18, 2025 | 5,050.00 | 5,150.00 | 4,955.00 | 4,990.00 | 4,990.00 | -3.11% | 60,683 |
| Aug 14, 2025 | 5,270.00 | 5,320.00 | 5,050.00 | 5,150.00 | 5,150.00 | -4.10% | 112,523 |
| Aug 13, 2025 | 4,910.00 | 5,400.00 | 4,825.00 | 5,370.00 | 5,370.00 | 9.26% | 727,113 |
| Aug 12, 2025 | 4,920.00 | 4,950.00 | 4,875.00 | 4,915.00 | 4,915.00 | -0.20% | 13,612 |
| Aug 11, 2025 | 4,965.00 | 4,965.00 | 4,890.00 | 4,925.00 | 4,925.00 | - | 14,265 |
| Aug 8, 2025 | 4,920.00 | 4,970.00 | 4,890.00 | 4,925.00 | 4,925.00 | -0.10% | 26,437 |
| Aug 7, 2025 | 4,965.00 | 4,990.00 | 4,900.00 | 4,930.00 | 4,930.00 | -0.70% | 19,093 |
| Aug 6, 2025 | 4,935.00 | 4,980.00 | 4,870.00 | 4,965.00 | 4,965.00 | 0.61% | 14,678 |
| Aug 5, 2025 | 4,900.00 | 4,950.00 | 4,865.00 | 4,935.00 | 4,935.00 | 0.71% | 20,001 |
| Aug 4, 2025 | 4,800.00 | 4,910.00 | 4,770.00 | 4,900.00 | 4,900.00 | 2.08% | 20,515 |
| Aug 1, 2025 | 5,010.00 | 5,060.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.14% | 89,557 |
| Jul 31, 2025 | 5,140.00 | 5,140.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.20% | 42,705 |
| Jul 30, 2025 | 5,080.00 | 5,140.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.20% | 24,360 |
| Jul 29, 2025 | 4,965.00 | 5,090.00 | 4,920.00 | 5,080.00 | 5,080.00 | 2.32% | 27,339 |
| Jul 28, 2025 | 5,100.00 | 5,100.00 | 4,955.00 | 4,965.00 | 4,965.00 | -1.68% | 46,175 |
| Jul 25, 2025 | 5,140.00 | 5,160.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.75% | 27,513 |
| Jul 24, 2025 | 5,190.00 | 5,250.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.77% | 37,044 |
| Jul 23, 2025 | 5,190.00 | 5,260.00 | 5,140.00 | 5,180.00 | 5,180.00 | -1.15% | 20,533 |
| Jul 22, 2025 | 5,280.00 | 5,290.00 | 5,160.00 | 5,240.00 | 5,240.00 | - | 48,702 |
| Jul 21, 2025 | 5,250.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.13% | 42,801 |
| Jul 18, 2025 | 5,400.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.75% | 46,587 |
| Jul 17, 2025 | 5,470.00 | 5,480.00 | 5,310.00 | 5,340.00 | 5,340.00 | -2.38% | 64,761 |
| Jul 16, 2025 | 5,220.00 | 5,500.00 | 5,190.00 | 5,470.00 | 5,470.00 | 4.99% | 255,746 |
| Jul 15, 2025 | 5,240.00 | 5,240.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.19% | 34,160 |
| Jul 14, 2025 | 5,250.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | - | 59,113 |
| Jul 11, 2025 | 5,210.00 | 5,300.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.97% | 148,186 |
| Jul 10, 2025 | 5,140.00 | 5,170.00 | 5,060.00 | 5,170.00 | 5,170.00 | 1.17% | 54,590 |
| Jul 9, 2025 | 5,020.00 | 5,140.00 | 4,985.00 | 5,110.00 | 5,110.00 | 2.20% | 96,015 |
| Jul 8, 2025 | 4,955.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | 0.91% | 37,804 |